|
 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 | | 2006-09-13 | 107,080,100 | 21,102.72 | 21,365.59 | 21,078.82 | 21,320.21 | 00:00:00 | | 2006-09-14 | 148,214,500 | 21,320.12 | 21,441.30 | 21,195.27 | 21,334.02 | 00:00:00 | | 2006-09-15 | 144,380,500 | 21,328.79 | 21,637.02 | 21,328.79 | 21,548.87 | 00:00:00 | | 2006-09-18 | 128,752,900 | 21,549.14 | 21,812.98 | 21,525.44 | 21,666.07 | 00:00:00 | | 2006-09-19 | 117,126,400 | 21,666.07 | 21,729.72 | 21,376.82 | 21,659.02 | 00:00:00 | | 2006-09-20 | 144,814,400 | 21,660.93 | 21,932.00 | 21,660.93 | 21,841.45 | 00:00:00 | | 2006-09-21 | 115,319,600 | 21,847.72 | 21,892.95 | 21,465.82 | 21,498.09 | 00:00:00 | | 2006-09-22 | 120,820,700 | 21,498.09 | 21,498.09 | 21,105.13 | 21,390.43 | 00:00:00 | | 2006-09-25 | 108,586,600 | 21,390.43 | 21,674.92 | 21,155.26 | 21,674.74 | 00:00:00 | | 2006-09-26 | 106,621,800 | 21,674.74 | 21,846.48 | 21,674.24 | 21,792.30 | 00:00:00 | | 2006-09-27 | 122,870,100 | 21,793.89 | 21,946.43 | 21,692.93 | 21,748.57 | 00:00:00 | | 2006-09-28 | 109,770,400 | 21,748.57 | 21,872.51 | 21,717.61 | 21,854.48 | 00:00:00 | | 2006-09-29 | 98,624,400 | 21,857.78 | 21,937.51 | 21,795.12 | 21,937.11 | 00:00:00 | | 2006-10-02 | 116,355,300 | 21,933.93 | 21,934.50 | 21,618.48 | 21,619.96 | 00:00:00 | | 2006-10-03 | 98,010,200 | 21,619.96 | 21,700.49 | 21,479.07 | 21,631.00 | 00:00:00 | | 2006-10-04 | 171,129,800 | 21,621.24 | 22,106.65 | 21,621.24 | 22,105.97 | 00:00:00 | | 2006-10-05 | 171,421,700 | 22,105.82 | 22,391.04 | 22,105.19 | 22,326.86 | 00:00:00 | | 2006-10-06 | 94,248,600 | 22,333.56 | 22,525.44 | 22,198.97 | 22,350.05 | 00:00:00 | | 2006-10-09 | 76,823,600 | 22,350.05 | 22,480.28 | 22,313.42 | 22,313.42 | 00:00:00 | | 2006-10-10 | 102,388,400 | 22,313.42 | 22,528.82 | 22,302.28 | 22,523.56 | 00:00:00 | | 2006-10-11 | 135,377,200 | 22,524.11 | 22,640.04 | 22,386.86 | 22,387.08 | 00:00:00 | | 2006-10-12 | 171,289,900 | 22,387.17 | 22,710.78 | 22,387.17 | 22,661.82 | 00:00:00 | | 2006-10-13 | 163,374,000 | 22,662.42 | 23,000.56 | 22,660.83 | 22,848.32 | 00:00:00 | | 2006-10-16 | 94,348,200 | 22,847.69 | 23,047.98 | 22,827.41 | 22,950.18 | 00:00:00 | | 2006-10-17 | 124,462,000 | 22,950.18 | 22,950.18 | 22,606.68 | 22,799.42 | 00:00:00 | | 2006-10-18 | 114,529,600 | 22,811.27 | 23,048.94 | 22,811.27 | 23,012.87 | 00:00:00 | | 2006-10-19 | 129,892,200 | 23,012.87 | 23,168.55 | 22,905.71 | 23,168.52 | 00:00:00 | | 2006-10-20 | 94,449,600 | 23,157.38 | 23,282.92 | 22,974.49 | 23,233.48 | 00:00:00 | | 2006-10-23 | 85,172,800 | 23,233.88 | 23,322.58 | 23,208.60 | 23,321.41 | 00:00:00 | | 2006-10-24 | 93,508,000 | 23,321.41 | 23,379.16 | 23,196.74 | 23,279.77 | 00:00:00 | | 2006-10-25 | 107,807,600 | 23,279.77 | 23,414.47 | 23,269.26 | 23,397.69 | 00:00:00 | | 2006-10-26 | 116,102,200 | 23,397.69 | 23,461.49 | 23,277.09 | 23,361.42 | 00:00:00 | | 2006-10-27 | 146,948,600 | 23,361.42 | 23,361.42 | 22,759.57 | 22,762.86 | 00:00:00 | | 2006-10-30 | 144,556,200 | 22,762.86 | 22,788.01 | 22,339.28 | 22,370.09 | 00:00:00 | | 2006-10-31 | 170,365,200 | 22,370.09 | 23,047.65 | 22,370.09 | 23,046.95 | 00:00:00 | | 2006-11-01 | 127,381,700 | 23,046.95 | 23,363.12 | 23,040.21 | 23,042.28 | 00:00:00 | | 2006-11-03 | 108,475,300 | 23,042.28 | 23,180.15 | 22,880.13 | 23,169.87 | 00:00:00 | | 2006-11-06 | 119,474,200 | 23,169.87 | 23,733.07 | 23,169.87 | 23,733.07 | 00:00:00 | | 2006-11-07 | 142,274,000 | 23,733.07 | 24,101.72 | 23,472.73 | 23,585.14 | 00:00:00 | | 2006-11-08 | 117,018,900 | 23,585.14 | 23,931.27 | 23,560.97 | 23,930.64 | 00:00:00 | | 2006-11-09 | 135,418,600 | 23,930.64 | 24,077.58 | 23,872.49 | 23,941.80 | 00:00:00 | | 2006-11-10 | 145,787,800 | 23,941.80 | 23,985.48 | 23,808.34 | 23,951.63 | 00:00:00 | | 2006-11-13 | 91,457,800 | 23,951.63 | 24,191.36 | 23,922.02 | 24,188.59 | 00:00:00 | | 2006-11-14 | 154,824,100 | 24,188.59 | 24,458.76 | 24,151.93 | 24,288.06 | 00:00:00 | | 2006-11-15 | 106,539,700 | 24,288.06 | 24,316.12 | 24,079.95 | 24,315.60 | 00:00:00 | | 2006-11-16 | 107,629,500 | 24,315.60 | 24,400.99 | 24,265.57 | 24,266.03 | 00:00:00 | | 2006-11-17 | 97,518,000 | 24,266.03 | 24,268.82 | 24,052.10 | 24,196.05 | 00:00:00 | | 2006-11-21 | 155,179,000 | 24,196.05 | 24,617.37 | 24,196.05 | 24,585.68 | 00:00:00 | | 2006-11-22 | 107,323,900 | 24,585.68 | 24,725.96 | 24,585.64 | 24,674.75 | 00:00:00 | | 2006-11-23 | 12,896,000 | 24,674.89 | 24,730.01 | 24,656.16 | 24,730.01 | 00:00:00 | | 2006-11-24 | 56,737,800 | 24,725.24 | 24,857.95 | 24,663.25 | 24,792.89 | 00:00:00 | | 2006-11-27 | 92,877,800 | 24,792.89 | 24,830.86 | 24,333.88 | 24,442.79 | 00:00:00 | | 2006-11-28 | 125,332,700 | 24,446.95 | 24,446.95 | 24,017.21 | 24,344.95 | 00:00:00 | | 2006-11-29 | 132,626,100 | 24,353.32 | 24,782.77 | 24,353.32 | 24,776.09 | 00:00:00 | | 2006-11-30 | 135,667,800 | 24,776.09 | 25,006.36 | 24,636.79 | 24,962.01 | 00:00:00 | | 2006-12-04 | 124,257,400 | 24,962.01 | 25,207.67 | 24,878.19 | 25,207.48 | 00:00:00 | | 2006-12-05 | 160,592,000 | 25,207.48 | 25,605.19 | 25,207.48 | 25,593.92 | 00:00:00 | | 2006-12-06 | 146,582,500 | 25,587.56 | 25,634.63 | 25,328.01 | 25,615.85 | 00:00:00 | | 2006-12-07 | 140,974,500 | 25,614.65 | 25,891.16 | 25,585.66 | 25,639.31 | 00:00:00 | | 2006-12-08 | 95,071,600 | 25,634.54 | 25,776.70 | 25,555.37 | 25,756.81 | 00:00:00 | | 2006-12-11 | 83,340,800 | 25,756.81 | 25,847.42 | 25,649.36 | 25,828.48 | 00:00:00 | | 2006-12-13 | 131,396,300 | 25,828.48 | 25,948.92 | 25,663.54 | 25,690.39 | 00:00:00 | | 2006-12-14 | 120,841,600 | 25,690.39 | 25,935.31 | 25,660.16 | 25,863.39 | 00:00:00 | | 2006-12-15 | 173,955,400 | 25,871.76 | 26,091.13 | 25,756.59 | 25,757.68 | 00:00:00 | | 2006-12-18 | 97,986,200 | 25,757.97 | 26,035.86 | 25,757.97 | 25,857.44 | 00:00:00 | | 2006-12-19 | 117,563,100 | 25,857.19 | 25,857.19 | 25,397.94 | 25,621.50 | 00:00:00 | | 2006-12-20 | 142,515,800 | 25,621.50 | 25,683.23 | 25,377.53 | 25,394.69 | 00:00:00 | | 2006-12-21 | 191,899,400 | 25,389.81 | 25,549.26 | 25,336.05 | 25,546.82 | 00:00:00 | | 2006-12-22 | 48,394,600 | 25,546.82 | 25,563.84 | 25,265.10 | 25,432.64 | 00:00:00 | | 2006-12-26 | 35,469,000 | 25,432.64 | 25,720.26 | 25,423.88 | 25,705.04 | 00:00:00 | | 2006-12-27 | 68,134,200 | 25,706.63 | 26,204.88 | 25,706.63 | 26,196.66 | 00:00:00 | | 2006-12-28 | 57,063,600 | 26,196.66 | 26,424.21 | 26,188.70 | 26,295.21 | 00:00:00 | | 2006-12-29 | 50,410,600 | 26,295.21 | 26,450.45 | 26,284.66 | 26,448.32 | 00:00:00 | | 2007-01-02 | 37,688,400 | 26,448.32 | 26,666.92 | 26,448.32 | 26,664.45 | 00:00:00 | | 2007-01-03 | 134,658,000 | 26,666.84 | 26,699.10 | 26,319.50 | 26,619.37 | 00:00:00 | | 2007-01-04 | 103,649,000 | 26,622.11 | 26,623.06 | 26,335.42 | 26,566.28 | 00:00:00 | | 2007-01-05 | 105,575,400 | 26,566.28 | 26,566.28 | 26,112.77 | 26,135.60 | 00:00:00 | | 2007-01-08 | 122,179,800 | 26,135.60 | 26,282.39 | 26,071.66 | 26,281.64 | 00:00:00 | | 2007-01-09 | 180,993,900 | 26,287.22 | 26,342.47 | 25,627.93 | 25,783.04 | 00:00:00 | | 2007-01-10 | 138,084,700 | 25,780.84 | 25,954.13 | 25,400.33 | 25,885.80 | 00:00:00 | | 2007-01-11 | 140,544,800 | 25,882.74 | 26,290.70 | 25,851.15 | 26,247.90 | 00:00:00 | | 2007-01-12 | 100,066,800 | 26,247.90 | 26,335.29 | 26,091.36 | 26,324.38 | 00:00:00 | | 2007-01-15 | 27,718,800 | 26,324.38 | 26,484.06 | 26,313.02 | 26,480.03 | 00:00:00 | | 2007-01-16 | 91,066,000 | 26,479.83 | 26,487.17 | 26,333.56 | 26,480.33 | 00:00:00 | | 2007-01-17 | 133,658,200 | 26,480.33 | 26,610.61 | 26,381.94 | 26,558.50 | 00:00:00 | | 2007-01-18 | 155,636,700 | 26,556.66 | 26,594.60 | 26,112.80 | 26,112.87 | 00:00:00 | | 2007-01-19 | 137,020,400 | 26,112.87 | 26,304.51 | 25,939.44 | 26,213.38 | 00:00:00 | | 2007-01-22 | 124,941,800 | 26,213.27 | 26,432.25 | 26,042.06 | 26,432.25 | 00:00:00 | | 2007-01-23 | 164,098,900 | 26,432.63 | 26,811.12 | 26,419.22 | 26,810.00 | 00:00:00 | | 2007-01-24 | 249,127,300 | 26,813.69 | 27,338.37 | 26,813.69 | 27,338.30 | 00:00:00 | | 2007-01-25 | 153,883,400 | 27,341.48 | 27,453.92 | 26,793.70 | 26,899.34 | 00:00:00 | | 2007-01-26 | 174,052,300 | 26,899.34 | 27,049.72 | 26,595.70 | 27,045.71 | 00:00:00 | | 2007-01-29 | 137,731,600 | 27,036.86 | 27,036.86 | 26,721.50 | 26,834.05 | 00:00:00 | | 2007-01-30 | 145,672,800 | 26,838.18 | 27,154.18 | 26,823.62 | 27,135.37 | 00:00:00 | | 2007-01-31 | 180,003,800 | 27,136.72 | 27,621.98 | 27,074.00 | 27,561.49 | 00:00:00 | | 2007-02-01 | 181,712,800 | 27,561.49 | 27,945.30 | 27,561.49 | 27,842.76 | 00:00:00 | | 2007-02-02 | 128,897,300 | 27,842.62 | 28,005.95 | 27,818.04 | 27,933.07 | 00:00:00 | | 2007-02-06 | 150,348,300 | 27,926.42 | 28,139.72 | 27,923.74 | 28,067.40 | 00:00:00 | | 2007-02-07 | 157,970,100 | 28,067.29 | 28,293.44 | 28,012.26 | 28,123.76 | 00:00:00 | | 2007-02-08 | 276,774,100 | 28,225.34 | 28,291.49 | 27,921.28 | 28,197.26 | 00:00:00 | | 2007-02-09 | 164,346,500 | 28,228.71 | 28,346.01 | 27,862.63 | 27,906.89 | 00:00:00 | | 2007-02-12 | 119,112,200 | 27,906.89 | 27,975.73 | 27,624.97 | 27,972.23 | 00:00:00 | | 2007-02-13 | 176,896,000 | 27,972.69 | 28,278.97 | 27,866.43 | 28,262.65 | 00:00:00 | | 2007-02-14 | 187,197,700 | 28,262.65 | 28,678.31 | 28,256.41 | 28,539.69 | 00:00:00 | | 2007-02-15 | 145,614,300 | 28,539.69 | 28,619.23 | 28,388.85 | 28,498.75 | 00:00:00 | | 2007-02-16 | 102,281,600 | 28,500.20 | 28,525.99 | 28,301.32 | 28,491.07 | 00:00:00 | | 2007-02-19 | 211,632,000 | 28,491.07 | 28,601.23 | 28,491.07 | 28,590.17 | 00:00:00 | | 2007-02-20 | 130,141,100 | 28,590.46 | 28,646.16 | 28,355.92 | 28,589.66 | 00:00:00 | | 2007-02-21 | 189,293,700 | 28,594.02 | 28,715.96 | 28,425.65 | 28,715.96 | 00:00:00 | | 2007-02-22 | 129,334,600 | 28,715.96 | 28,940.11 | 28,505.58 | 28,676.48 | 00:00:00 | | 2007-02-23 | 114,420,200 | 28,676.51 | 28,691.46 | 28,353.48 | 28,505.72 | 00:00:00 | | 2007-02-26 | 134,842,200 | 28,505.72 | 28,639.13 | 28,029.18 | 28,046.16 | 00:00:00 | | 2007-02-27 | 332,633,900 | 28,040.66 | 28,040.66 | 26,418.82 | 26,418.82 | 00:00:00 | | 2007-02-28 | 225,400,400 | 26,420.64 | 26,804.79 | 26,320.26 | 26,638.95 | 00:00:00 | | 2007-03-01 | 196,228,400 | 26,581.59 | 26,689.80 | 25,691.58 | 26,647.65 | 00:00:00 | | 2007-03-02 | 125,166,200 | 26,642.25 | 26,801.48 | 26,320.97 | 26,321.12 | 00:00:00 | | 2007-03-05 | 135,085,500 | 26,319.73 | 26,352.85 | 25,780.58 | 25,788.37 | 00:00:00 | | 2007-03-06 | 116,339,200 | 25,806.27 | 26,432.39 | 25,806.27 | 26,355.64 | 00:00:00 | | 2007-03-07 | 98,693,200 | 26,355.64 | 26,566.28 | 26,184.39 | 26,184.39 | 00:00:00 | | 2007-03-08 | 126,534,400 | 26,207.50 | 26,776.20 | 26,207.50 | 26,773.79 | 00:00:00 | | 2007-03-09 | 119,177,200 | 26,773.62 | 27,118.05 | 26,752.63 | 27,106.53 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
