|
 IPC - Mexican Stock Exchange Index - [Ticker: ^MXX] |     | | Last Trade | 48,440.53 | Last Trade Time | 2017-11-01 - 17:30:00 | | Variation | -185.00 (-0.38%) | Open | 48,700.16 | | High | 48,829.83 | Low | 48,431.45 | | Volume | 156,941,493 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | N/A | | Former Close | 48,625.53 | 52 Week Range | [0.00 - 0.00] | | PER | 0.00% | EPS | 0.00 | | Ex-Dividend Date | | Dividend Payment | | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | | Note: The data may have some minutes of delay. |
| Watch Historical Prices of other assets | | Download the Historical Quotes in CSV format | | ^MXX quotes from 2000-01-01 to 2024-05-03 | | | Date | Volume | Open | High | Low | Close | Time | | 2006-03-24 | 80,787,200 | 19,261.62 | 19,371.03 | 19,110.72 | 19,339.30 | 00:00:00 | | 2006-03-27 | 60,664,800 | 19,339.30 | 19,359.68 | 19,226.32 | 19,226.32 | 00:00:00 | | 2006-03-28 | 102,567,000 | 19,212.67 | 19,241.86 | 18,928.30 | 18,929.98 | 00:00:00 | | 2006-03-29 | 143,204,600 | 18,934.06 | 19,135.78 | 18,900.07 | 19,132.34 | 00:00:00 | | 2006-03-30 | 105,421,600 | 19,133.91 | 19,337.06 | 19,133.91 | 19,214.00 | 00:00:00 | | 2006-03-31 | 114,175,800 | 19,214.33 | 19,300.24 | 19,094.74 | 19,272.63 | 00:00:00 | | 2006-04-03 | 137,277,000 | 19,284.87 | 19,687.02 | 19,284.87 | 19,634.21 | 00:00:00 | | 2006-04-04 | 121,702,200 | 19,624.01 | 19,805.08 | 19,602.24 | 19,764.08 | 00:00:00 | | 2006-04-05 | 129,665,800 | 19,764.08 | 19,930.67 | 19,679.08 | 19,930.63 | 00:00:00 | | 2006-04-06 | 144,802,200 | 19,930.63 | 20,069.56 | 19,791.74 | 19,869.71 | 00:00:00 | | 2006-04-07 | 116,425,200 | 19,869.71 | 19,945.35 | 19,426.34 | 19,472.36 | 00:00:00 | | 2006-04-10 | 72,954,000 | 19,473.44 | 19,646.55 | 19,473.44 | 19,548.35 | 00:00:00 | | 2006-04-11 | 94,122,400 | 19,546.43 | 19,552.67 | 19,355.29 | 19,465.15 | 00:00:00 | | 2006-04-12 | 69,035,400 | 19,470.39 | 19,502.22 | 19,322.62 | 19,322.62 | 00:00:00 | | 2006-04-17 | 128,655,200 | 19,350.33 | 19,670.26 | 19,343.93 | 19,632.34 | 00:00:00 | | 2006-04-18 | 152,545,400 | 19,632.34 | 19,887.79 | 19,632.34 | 19,820.07 | 00:00:00 | | 2006-04-19 | 109,698,200 | 19,820.12 | 19,966.93 | 19,774.64 | 19,933.09 | 00:00:00 | | 2006-04-20 | 127,692,200 | 19,937.32 | 20,081.49 | 19,913.96 | 19,979.54 | 00:00:00 | | 2006-04-21 | 126,541,800 | 19,979.54 | 20,287.55 | 19,963.23 | 20,174.64 | 00:00:00 | | 2006-04-24 | 82,111,400 | 20,174.64 | 20,238.88 | 19,944.62 | 20,198.71 | 00:00:00 | | 2006-04-25 | 174,112,000 | 20,201.90 | 20,387.84 | 20,183.65 | 20,360.61 | 00:00:00 | | 2006-04-26 | 143,368,600 | 20,383.05 | 20,702.56 | 20,383.05 | 20,566.91 | 00:00:00 | | 2006-04-27 | 106,922,400 | 20,566.91 | 20,599.60 | 20,357.52 | 20,390.62 | 00:00:00 | | 2006-04-28 | 118,963,600 | 20,391.62 | 20,682.03 | 20,391.62 | 20,646.19 | 00:00:00 | | 2006-05-02 | 163,188,400 | 20,667.85 | 21,081.79 | 20,667.85 | 21,079.87 | 00:00:00 | | 2006-05-03 | 154,746,600 | 21,081.42 | 21,289.61 | 20,804.65 | 21,159.16 | 00:00:00 | | 2006-05-04 | 188,202,400 | 21,153.80 | 21,372.18 | 21,153.80 | 21,293.66 | 00:00:00 | | 2006-05-05 | 137,623,200 | 21,309.98 | 21,523.55 | 21,237.45 | 21,237.45 | 00:00:00 | | 2006-05-08 | 113,136,800 | 21,237.45 | 21,608.67 | 21,221.80 | 21,608.67 | 00:00:00 | | 2006-05-09 | 138,866,200 | 21,608.67 | 21,824.34 | 21,537.24 | 21,822.93 | 00:00:00 | | 2006-05-10 | 110,335,400 | 21,822.93 | 21,917.51 | 21,674.67 | 21,781.07 | 00:00:00 | | 2006-05-11 | 126,549,800 | 21,789.23 | 21,828.81 | 21,357.98 | 21,435.27 | 00:00:00 | | 2006-05-12 | 119,523,400 | 21,427.11 | 21,427.11 | 20,862.96 | 21,154.90 | 00:00:00 | | 2006-05-15 | 100,816,200 | 20,931.77 | 21,041.49 | 20,719.00 | 20,722.13 | 00:00:00 | | 2006-05-16 | 112,356,600 | 20,723.37 | 20,925.15 | 20,666.82 | 20,851.06 | 00:00:00 | | 2006-05-17 | 164,236,000 | 20,828.60 | 20,828.60 | 20,217.34 | 20,261.86 | 00:00:00 | | 2006-05-18 | 151,631,800 | 20,277.78 | 20,388.33 | 20,137.30 | 20,217.02 | 00:00:00 | | 2006-05-19 | 167,397,000 | 20,217.09 | 20,269.39 | 19,703.00 | 20,182.14 | 00:00:00 | | 2006-05-22 | 203,655,000 | 20,133.12 | 20,133.12 | 19,234.94 | 19,369.29 | 00:00:00 | | 2006-05-23 | 183,031,000 | 19,395.01 | 19,730.67 | 19,082.95 | 19,084.83 | 00:00:00 | | 2006-05-24 | 183,273,800 | 19,085.70 | 19,127.96 | 18,545.21 | 18,805.57 | 00:00:00 | | 2006-05-25 | 130,064,000 | 18,850.53 | 19,405.71 | 18,850.53 | 19,405.71 | 00:00:00 | | 2006-05-26 | 120,942,800 | 19,440.45 | 19,778.56 | 19,424.78 | 19,585.21 | 00:00:00 | | 2006-05-29 | 18,907,200 | 19,585.21 | 19,642.65 | 19,461.50 | 19,500.54 | 00:00:00 | | 2006-05-30 | 136,522,400 | 19,512.63 | 19,512.63 | 18,799.64 | 18,841.34 | 00:00:00 | | 2006-05-31 | 296,954,000 | 18,841.34 | 19,005.76 | 18,466.55 | 18,677.92 | 00:00:00 | | 2006-06-01 | 180,971,200 | 18,703.90 | 19,147.06 | 18,615.96 | 19,128.63 | 00:00:00 | | 2006-06-02 | 157,335,200 | 19,129.50 | 19,466.32 | 19,129.50 | 19,421.73 | 00:00:00 | | 2006-06-05 | 98,493,000 | 19,439.31 | 19,509.68 | 18,950.82 | 18,954.92 | 00:00:00 | | 2006-06-06 | 120,491,000 | 18,954.92 | 18,954.92 | 18,501.46 | 18,798.28 | 00:00:00 | | 2006-06-07 | 127,386,200 | 18,809.43 | 18,827.86 | 18,413.44 | 18,413.44 | 00:00:00 | | 2006-06-08 | 205,148,000 | 18,413.44 | 18,413.44 | 17,827.07 | 18,257.64 | 00:00:00 | | 2006-06-09 | 114,121,200 | 18,257.85 | 18,466.98 | 17,747.17 | 17,748.74 | 00:00:00 | | 2006-06-12 | 128,378,400 | 17,758.30 | 17,766.43 | 16,969.79 | 16,986.27 | 00:00:00 | | 2006-06-13 | 210,439,000 | 16,957.58 | 17,019.54 | 16,546.86 | 16,653.15 | 00:00:00 | | 2006-06-14 | 209,503,000 | 16,674.22 | 16,870.41 | 16,464.62 | 16,802.10 | 00:00:00 | | 2006-06-15 | 192,512,800 | 16,804.14 | 17,952.60 | 16,804.14 | 17,932.33 | 00:00:00 | | 2006-06-16 | 144,605,800 | 17,926.79 | 18,179.14 | 17,655.73 | 18,041.79 | 00:00:00 | | 2006-06-19 | 85,406,000 | 18,041.91 | 18,132.50 | 17,581.88 | 17,581.88 | 00:00:00 | | 2006-06-20 | 91,252,000 | 17,588.26 | 17,928.24 | 17,561.44 | 17,781.28 | 00:00:00 | | 2006-06-21 | 119,337,400 | 17,781.28 | 18,359.44 | 17,772.53 | 18,156.21 | 00:00:00 | | 2006-06-22 | 75,901,000 | 18,156.21 | 18,268.17 | 18,060.60 | 18,188.40 | 00:00:00 | | 2006-06-23 | 88,962,600 | 18,188.40 | 18,610.22 | 18,092.10 | 18,545.73 | 00:00:00 | | 2006-06-26 | 76,147,600 | 18,546.90 | 18,603.08 | 18,349.45 | 18,491.40 | 00:00:00 | | 2006-06-27 | 82,427,200 | 18,491.40 | 18,548.06 | 18,020.16 | 18,021.47 | 00:00:00 | | 2006-06-28 | 70,658,600 | 18,022.59 | 18,125.64 | 17,837.92 | 18,101.83 | 00:00:00 | | 2006-06-29 | 140,748,000 | 18,133.68 | 18,975.79 | 18,133.68 | 18,908.33 | 00:00:00 | | 2006-06-30 | 135,331,300 | 18,909.11 | 19,244.93 | 18,908.03 | 19,147.17 | 00:00:00 | | 2006-07-03 | 153,643,500 | 19,147.17 | 20,061.45 | 19,134.20 | 20,060.82 | 00:00:00 | | 2006-07-04 | 77,964,200 | 20,060.82 | 20,532.30 | 20,060.82 | 20,329.49 | 00:00:00 | | 2006-07-05 | 151,064,100 | 20,287.51 | 20,287.51 | 19,501.44 | 19,514.62 | 00:00:00 | | 2006-07-06 | 129,716,000 | 19,515.95 | 20,248.44 | 19,515.95 | 20,047.62 | 00:00:00 | | 2006-07-07 | 82,683,400 | 20,047.62 | 20,049.22 | 19,764.37 | 19,829.60 | 00:00:00 | | 2006-07-10 | 71,777,000 | 19,829.64 | 19,899.89 | 19,545.84 | 19,700.15 | 00:00:00 | | 2006-07-11 | 103,478,800 | 19,682.65 | 19,698.85 | 19,217.77 | 19,570.21 | 00:00:00 | | 2006-07-12 | 70,149,200 | 19,570.25 | 19,664.04 | 19,338.52 | 19,419.44 | 00:00:00 | | 2006-07-13 | 99,299,000 | 19,388.55 | 19,388.55 | 18,712.69 | 18,725.26 | 00:00:00 | | 2006-07-14 | 92,818,000 | 18,710.68 | 18,747.13 | 18,326.21 | 18,328.66 | 00:00:00 | | 2006-07-17 | 70,155,200 | 18,325.48 | 18,559.89 | 18,244.28 | 18,437.98 | 00:00:00 | | 2006-07-18 | 102,250,700 | 18,437.98 | 18,889.88 | 18,437.98 | 18,885.67 | 00:00:00 | | 2006-07-19 | 166,219,900 | 18,901.64 | 19,871.78 | 18,901.51 | 19,871.78 | 00:00:00 | | 2006-07-20 | 104,483,000 | 19,878.72 | 19,992.09 | 19,504.93 | 19,510.52 | 00:00:00 | | 2006-07-21 | 83,525,800 | 19,510.52 | 19,527.58 | 19,197.80 | 19,527.37 | 00:00:00 | | 2006-07-24 | 95,209,400 | 19,568.72 | 19,938.85 | 19,548.85 | 19,938.70 | 00:00:00 | | 2006-07-25 | 114,031,600 | 19,967.33 | 20,082.05 | 19,800.03 | 20,082.00 | 00:00:00 | | 2006-07-26 | 123,588,800 | 20,082.69 | 20,090.12 | 19,884.01 | 19,913.19 | 00:00:00 | | 2006-07-27 | 172,493,900 | 19,947.34 | 20,302.08 | 19,947.34 | 20,138.79 | 00:00:00 | | 2006-07-28 | 139,056,500 | 20,138.79 | 20,374.46 | 20,071.44 | 20,252.33 | 00:00:00 | | 2006-07-31 | 89,155,400 | 20,252.33 | 20,253.92 | 20,007.53 | 20,095.93 | 00:00:00 | | 2006-08-01 | 90,256,800 | 20,093.73 | 20,096.61 | 19,889.34 | 19,973.20 | 00:00:00 | | 2006-08-02 | 78,077,200 | 19,984.33 | 20,214.73 | 19,960.38 | 20,145.10 | 00:00:00 | | 2006-08-03 | 80,727,000 | 20,132.38 | 20,358.41 | 20,024.03 | 20,261.81 | 00:00:00 | | 2006-08-04 | 96,772,400 | 20,269.56 | 20,712.91 | 20,268.23 | 20,354.99 | 00:00:00 | | 2006-08-07 | 64,819,000 | 20,351.51 | 20,414.08 | 20,170.96 | 20,412.49 | 00:00:00 | | 2006-08-08 | 102,169,200 | 20,417.26 | 20,582.87 | 20,306.90 | 20,342.78 | 00:00:00 | | 2006-08-09 | 97,814,200 | 20,342.46 | 20,538.35 | 20,062.37 | 20,062.37 | 00:00:00 | | 2006-08-10 | 93,523,000 | 20,051.94 | 20,052.98 | 19,868.47 | 20,048.18 | 00:00:00 | | 2006-08-11 | 78,144,600 | 20,048.18 | 20,273.86 | 19,955.60 | 20,273.86 | 00:00:00 | | 2006-08-14 | 72,874,400 | 20,274.90 | 20,379.75 | 20,197.38 | 20,290.49 | 00:00:00 | | 2006-08-15 | 91,317,600 | 20,314.33 | 20,544.44 | 20,314.33 | 20,544.44 | 00:00:00 | | 2006-08-16 | 127,905,600 | 20,547.46 | 20,900.25 | 20,547.46 | 20,900.00 | 00:00:00 | | 2006-08-17 | 134,818,300 | 20,904.70 | 21,017.16 | 20,778.13 | 20,971.78 | 00:00:00 | | 2006-08-18 | 103,099,100 | 20,974.21 | 21,053.71 | 20,760.53 | 21,046.63 | 00:00:00 | | 2006-08-21 | 67,183,600 | 21,046.63 | 21,046.99 | 20,744.44 | 20,861.56 | 00:00:00 | | 2006-08-22 | 86,946,400 | 20,856.79 | 20,999.63 | 20,776.55 | 20,986.89 | 00:00:00 | | 2006-08-23 | 133,314,100 | 20,987.25 | 21,019.87 | 20,630.60 | 20,742.44 | 00:00:00 | | 2006-08-24 | 95,773,000 | 20,742.99 | 20,809.93 | 20,558.54 | 20,751.45 | 00:00:00 | | 2006-08-25 | 93,668,200 | 20,751.45 | 21,042.32 | 20,712.16 | 20,994.94 | 00:00:00 | | 2006-08-28 | 96,971,800 | 20,994.94 | 21,261.95 | 20,922.20 | 21,228.87 | 00:00:00 | | 2006-08-29 | 122,586,300 | 21,230.96 | 21,301.61 | 21,155.16 | 21,282.08 | 00:00:00 | | 2006-08-30 | 126,797,300 | 21,285.36 | 21,423.02 | 21,258.42 | 21,331.09 | 00:00:00 | | 2006-08-31 | 139,463,600 | 21,344.97 | 21,352.38 | 21,047.76 | 21,049.35 | 00:00:00 | | 2006-09-01 | 91,418,800 | 21,057.30 | 21,306.15 | 21,049.51 | 21,192.26 | 00:00:00 | | 2006-09-04 | 19,592,000 | 21,192.26 | 21,387.47 | 21,164.24 | 21,385.63 | 00:00:00 | | 2006-09-05 | 112,871,900 | 21,404.70 | 21,493.22 | 21,166.94 | 21,256.11 | 00:00:00 | | 2006-09-06 | 105,093,200 | 21,256.11 | 21,256.11 | 20,963.38 | 20,965.24 | 00:00:00 | | 2006-09-07 | 119,312,500 | 20,960.47 | 20,993.06 | 20,590.41 | 20,833.23 | 00:00:00 | | 2006-09-08 | 75,636,800 | 20,844.36 | 20,902.87 | 20,732.48 | 20,795.82 | 00:00:00 | | 2006-09-11 | 97,878,800 | 20,791.05 | 20,804.20 | 20,481.70 | 20,612.89 | 00:00:00 | | 2006-09-12 | 125,199,500 | 20,612.89 | 21,105.16 | 20,598.49 | 21,102.77 | 00:00:00 | | 2006-09-13 | 107,080,100 | 21,102.72 | 21,365.59 | 21,078.82 | 21,320.21 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
