|
 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 | | 2007-03-09 | 119,177,200 | 26,773.62 | 27,118.05 | 26,752.63 | 27,106.53 | 00:00:00 | | 2007-03-12 | 74,253,800 | 27,105.13 | 27,261.28 | 26,927.31 | 27,261.17 | 00:00:00 | | 2007-03-13 | 131,984,800 | 27,259.55 | 27,259.55 | 26,568.63 | 26,589.20 | 00:00:00 | | 2007-03-14 | 136,174,800 | 26,588.57 | 26,745.32 | 26,295.33 | 26,719.32 | 00:00:00 | | 2007-03-15 | 81,389,600 | 26,718.44 | 26,998.51 | 26,685.03 | 26,883.53 | 00:00:00 | | 2007-03-16 | 86,824,000 | 26,883.53 | 26,944.97 | 26,657.09 | 26,901.42 | 00:00:00 | | 2007-03-20 | 122,848,500 | 26,901.42 | 27,409.74 | 26,901.42 | 27,407.46 | 00:00:00 | | 2007-03-21 | 220,316,400 | 27,408.72 | 28,229.73 | 27,408.72 | 28,219.55 | 00:00:00 | | 2007-03-22 | 156,877,800 | 28,231.65 | 28,390.73 | 28,134.77 | 28,258.80 | 00:00:00 | | 2007-03-23 | 95,159,800 | 28,283.00 | 28,391.52 | 28,212.70 | 28,272.03 | 00:00:00 | | 2007-03-26 | 71,195,600 | 28,272.03 | 28,325.51 | 28,020.62 | 28,158.97 | 00:00:00 | | 2007-03-27 | 121,930,400 | 28,158.97 | 28,164.41 | 27,853.66 | 28,124.33 | 00:00:00 | | 2007-03-28 | 110,999,400 | 28,107.92 | 28,161.34 | 27,811.04 | 28,098.28 | 00:00:00 | | 2007-03-29 | 167,303,900 | 28,099.47 | 28,704.24 | 28,099.47 | 28,704.24 | 00:00:00 | | 2007-03-30 | 142,322,600 | 28,704.24 | 28,756.47 | 28,487.59 | 28,747.69 | 00:00:00 | | 2007-04-02 | 131,640,900 | 28,749.46 | 29,268.40 | 28,746.75 | 29,171.52 | 00:00:00 | | 2007-04-03 | 117,003,200 | 29,171.52 | 29,516.61 | 29,171.52 | 29,348.09 | 00:00:00 | | 2007-04-04 | 70,744,600 | 29,348.09 | 29,427.61 | 29,203.05 | 29,370.94 | 00:00:00 | | 2007-04-09 | 78,483,000 | 29,366.51 | 29,726.23 | 29,366.51 | 29,632.20 | 00:00:00 | | 2007-04-10 | 147,400,500 | 29,668.76 | 29,938.68 | 29,515.64 | 29,515.64 | 00:00:00 | | 2007-04-11 | 96,812,400 | 29,506.68 | 29,572.95 | 29,248.02 | 29,278.75 | 00:00:00 | | 2007-04-12 | 153,650,400 | 29,278.75 | 29,664.16 | 28,990.49 | 29,606.97 | 00:00:00 | | 2007-04-13 | 86,409,200 | 29,606.97 | 29,771.66 | 29,556.66 | 29,762.22 | 00:00:00 | | 2007-04-16 | 92,298,800 | 29,811.50 | 30,057.74 | 29,606.55 | 29,718.66 | 00:00:00 | | 2007-04-17 | 91,090,600 | 29,717.64 | 29,852.93 | 29,383.13 | 29,598.99 | 00:00:00 | | 2007-04-18 | 63,680,400 | 29,597.84 | 29,597.84 | 29,408.98 | 29,559.52 | 00:00:00 | | 2007-04-19 | 92,968,600 | 29,558.75 | 29,615.78 | 29,117.04 | 29,614.05 | 00:00:00 | | 2007-04-20 | 83,544,400 | 29,614.26 | 29,970.50 | 29,614.26 | 29,832.48 | 00:00:00 | | 2007-04-23 | 71,264,400 | 29,832.48 | 29,835.39 | 29,527.09 | 29,593.85 | 00:00:00 | | 2007-04-24 | 121,479,400 | 29,593.85 | 29,677.25 | 29,447.91 | 29,544.18 | 00:00:00 | | 2007-04-25 | 136,940,200 | 29,545.94 | 29,545.94 | 29,346.63 | 29,444.15 | 00:00:00 | | 2007-04-26 | 184,025,200 | 29,652.32 | 29,839.21 | 29,281.75 | 29,342.70 | 00:00:00 | | 2007-04-27 | 165,218,100 | 29,352.74 | 29,376.22 | 28,738.22 | 29,372.93 | 00:00:00 | | 2007-04-30 | 90,074,000 | 29,363.98 | 29,413.52 | 28,988.80 | 28,996.71 | 00:00:00 | | 2007-05-02 | 128,393,200 | 28,996.71 | 29,310.27 | 28,921.18 | 29,259.92 | 00:00:00 | | 2007-05-03 | 144,567,600 | 29,267.91 | 29,755.46 | 29,267.91 | 29,752.95 | 00:00:00 | | 2007-05-04 | 139,624,200 | 29,752.95 | 30,053.92 | 29,741.01 | 30,013.85 | 00:00:00 | | 2007-05-07 | 78,632,200 | 30,013.85 | 30,159.13 | 29,776.57 | 29,776.57 | 00:00:00 | | 2007-05-08 | 95,791,000 | 29,759.41 | 29,759.41 | 29,296.10 | 29,572.40 | 00:00:00 | | 2007-05-09 | 93,486,600 | 29,572.70 | 29,992.87 | 29,551.76 | 29,992.83 | 00:00:00 | | 2007-05-10 | 128,558,300 | 29,992.08 | 29,993.15 | 29,637.60 | 29,653.82 | 00:00:00 | | 2007-05-11 | 90,473,200 | 29,653.82 | 30,125.30 | 29,653.82 | 30,058.75 | 00:00:00 | | 2007-05-14 | 91,215,400 | 30,058.75 | 30,172.81 | 29,665.99 | 29,766.33 | 00:00:00 | | 2007-05-15 | 122,696,900 | 29,766.86 | 29,927.35 | 29,619.23 | 29,619.91 | 00:00:00 | | 2007-05-16 | 160,769,600 | 29,618.58 | 30,341.25 | 29,611.31 | 30,341.25 | 00:00:00 | | 2007-05-17 | 140,742,900 | 30,341.25 | 30,535.89 | 30,102.84 | 30,478.37 | 00:00:00 | | 2007-05-18 | 125,242,800 | 30,490.31 | 30,879.14 | 30,490.31 | 30,676.34 | 00:00:00 | | 2007-05-21 | 86,548,200 | 30,677.18 | 30,894.27 | 30,677.18 | 30,708.73 | 00:00:00 | | 2007-05-22 | 104,796,200 | 30,707.27 | 30,802.44 | 30,566.23 | 30,802.25 | 00:00:00 | | 2007-05-23 | 185,620,600 | 30,801.03 | 31,171.60 | 30,691.26 | 30,869.84 | 00:00:00 | | 2007-05-24 | 105,354,600 | 30,869.84 | 30,978.01 | 30,299.47 | 30,338.58 | 00:00:00 | | 2007-05-25 | 135,084,500 | 30,338.58 | 30,700.35 | 30,338.58 | 30,700.01 | 00:00:00 | | 2007-05-28 | 26,107,000 | 30,687.56 | 30,928.43 | 30,625.61 | 30,928.43 | 00:00:00 | | 2007-05-29 | 180,394,300 | 30,932.16 | 31,053.34 | 30,492.59 | 30,664.73 | 00:00:00 | | 2007-05-30 | 183,613,600 | 30,575.22 | 31,383.96 | 30,324.37 | 31,380.00 | 00:00:00 | | 2007-05-31 | 231,538,800 | 31,376.65 | 32,029.45 | 31,376.65 | 31,398.96 | 00:00:00 | | 2007-06-01 | 205,132,500 | 31,402.97 | 31,950.44 | 31,380.59 | 31,946.40 | 00:00:00 | | 2007-06-04 | 81,201,800 | 31,946.40 | 32,096.21 | 31,822.27 | 32,096.21 | 00:00:00 | | 2007-06-05 | 113,046,200 | 32,096.21 | 32,274.51 | 31,816.65 | 32,271.38 | 00:00:00 | | 2007-06-06 | 124,936,200 | 32,271.38 | 32,273.81 | 31,588.45 | 31,681.76 | 00:00:00 | | 2007-06-07 | 155,096,700 | 31,669.55 | 31,870.86 | 30,647.24 | 31,184.49 | 00:00:00 | | 2007-06-08 | 125,946,600 | 31,184.49 | 31,479.50 | 31,020.71 | 31,466.60 | 00:00:00 | | 2007-06-11 | 97,858,400 | 31,466.60 | 31,916.76 | 31,444.99 | 31,833.44 | 00:00:00 | | 2007-06-12 | 116,788,700 | 31,831.77 | 31,885.04 | 31,448.06 | 31,608.59 | 00:00:00 | | 2007-06-13 | 115,976,400 | 31,638.37 | 31,888.53 | 31,513.37 | 31,884.06 | 00:00:00 | | 2007-06-14 | 145,288,500 | 31,884.06 | 32,216.61 | 31,884.06 | 32,114.09 | 00:00:00 | | 2007-06-15 | 183,445,800 | 32,129.08 | 32,564.35 | 32,124.02 | 32,128.97 | 00:00:00 | | 2007-06-18 | 89,658,600 | 32,128.97 | 32,382.35 | 32,109.05 | 32,218.17 | 00:00:00 | | 2007-06-19 | 121,020,600 | 32,156.32 | 32,156.61 | 31,913.63 | 32,064.99 | 00:00:00 | | 2007-06-20 | 150,530,000 | 32,134.16 | 32,256.44 | 31,505.48 | 31,550.76 | 00:00:00 | | 2007-06-21 | 125,661,000 | 31,533.96 | 31,831.52 | 31,248.29 | 31,830.84 | 00:00:00 | | 2007-06-22 | 95,325,200 | 31,830.08 | 31,873.86 | 31,565.60 | 31,642.26 | 00:00:00 | | 2007-06-25 | 79,390,800 | 31,643.79 | 31,655.54 | 31,235.48 | 31,296.01 | 00:00:00 | | 2007-06-26 | 117,668,500 | 31,298.09 | 31,394.62 | 30,744.64 | 30,744.71 | 00:00:00 | | 2007-06-27 | 177,508,100 | 30,646.95 | 30,892.44 | 30,267.00 | 30,804.21 | 00:00:00 | | 2007-06-28 | 124,544,100 | 30,801.92 | 31,112.35 | 30,792.04 | 31,079.24 | 00:00:00 | | 2007-06-29 | 119,476,000 | 31,037.23 | 31,377.78 | 30,927.58 | 31,151.05 | 00:00:00 | | 2007-07-02 | 138,462,500 | 31,151.05 | 31,434.40 | 31,151.05 | 31,420.69 | 00:00:00 | | 2007-07-03 | 142,022,000 | 31,420.95 | 32,117.85 | 31,410.74 | 32,117.83 | 00:00:00 | | 2007-07-04 | 63,752,600 | 32,115.09 | 32,407.17 | 32,115.09 | 32,201.63 | 00:00:00 | | 2007-07-05 | 111,582,000 | 32,183.75 | 32,311.35 | 32,016.59 | 32,177.83 | 00:00:00 | | 2007-07-06 | 142,534,400 | 32,177.79 | 32,555.36 | 32,146.21 | 32,411.84 | 00:00:00 | | 2007-07-09 | 143,479,400 | 32,411.84 | 32,538.09 | 32,064.74 | 32,088.25 | 00:00:00 | | 2007-07-10 | 138,539,400 | 32,080.43 | 32,081.43 | 31,680.62 | 31,743.02 | 00:00:00 | | 2007-07-11 | 179,097,400 | 31,738.38 | 31,987.87 | 31,571.34 | 31,916.27 | 00:00:00 | | 2007-07-12 | 127,425,800 | 31,920.37 | 32,311.40 | 31,920.07 | 32,261.10 | 00:00:00 | | 2007-07-13 | 91,819,400 | 32,261.10 | 32,421.41 | 32,166.84 | 32,386.51 | 00:00:00 | | 2007-07-16 | 71,607,200 | 32,388.38 | 32,552.78 | 32,119.79 | 32,265.93 | 00:00:00 | | 2007-07-17 | 120,581,100 | 32,252.93 | 32,378.72 | 31,861.04 | 31,979.14 | 00:00:00 | | 2007-07-18 | 137,178,500 | 31,979.14 | 31,979.14 | 31,671.88 | 31,886.74 | 00:00:00 | | 2007-07-19 | 126,705,100 | 31,905.09 | 32,187.98 | 31,894.92 | 32,150.65 | 00:00:00 | | 2007-07-20 | 155,851,800 | 32,150.65 | 32,150.65 | 31,792.62 | 31,922.62 | 00:00:00 | | 2007-07-23 | 123,971,100 | 31,916.73 | 32,243.10 | 31,916.73 | 32,168.43 | 00:00:00 | | 2007-07-24 | 205,748,900 | 32,156.96 | 32,156.96 | 31,449.33 | 31,462.15 | 00:00:00 | | 2007-07-25 | 194,330,900 | 31,472.86 | 31,814.15 | 30,811.25 | 31,103.53 | 00:00:00 | | 2007-07-26 | 288,139,600 | 31,085.01 | 31,085.01 | 29,348.73 | 29,996.60 | 00:00:00 | | 2007-07-27 | 183,625,900 | 29,996.60 | 30,402.45 | 29,815.04 | 30,235.17 | 00:00:00 | | 2007-07-30 | 158,962,000 | 30,234.07 | 31,103.63 | 30,234.07 | 30,900.68 | 00:00:00 | | 2007-07-31 | 167,344,400 | 30,917.51 | 31,368.58 | 30,658.96 | 30,659.66 | 00:00:00 | | 2007-08-01 | 168,242,700 | 30,639.01 | 30,672.58 | 29,763.57 | 30,048.37 | 00:00:00 | | 2007-08-02 | 148,285,000 | 30,062.14 | 30,569.07 | 30,062.14 | 30,394.81 | 00:00:00 | | 2007-08-03 | 97,263,000 | 30,372.62 | 30,411.49 | 29,671.77 | 29,671.77 | 00:00:00 | | 2007-08-06 | 123,952,500 | 29,671.77 | 29,722.31 | 29,152.97 | 29,721.63 | 00:00:00 | | 2007-08-07 | 139,162,500 | 29,721.63 | 30,308.47 | 29,665.31 | 30,239.92 | 00:00:00 | | 2007-08-08 | 148,900,900 | 30,242.98 | 30,982.45 | 30,242.98 | 30,661.87 | 00:00:00 | | 2007-08-09 | 132,610,900 | 30,621.60 | 30,621.60 | 29,883.71 | 29,883.96 | 00:00:00 | | 2007-08-10 | 165,978,900 | 29,883.17 | 29,883.17 | 28,868.22 | 29,420.47 | 00:00:00 | | 2007-08-13 | 102,825,200 | 29,449.55 | 29,884.64 | 29,449.55 | 29,607.20 | 00:00:00 | | 2007-08-14 | 111,142,300 | 29,638.58 | 29,748.06 | 28,847.93 | 28,895.73 | 00:00:00 | | 2007-08-15 | 154,231,300 | 28,885.83 | 29,030.30 | 27,987.31 | 28,140.73 | 00:00:00 | | 2007-08-16 | 259,586,700 | 28,137.23 | 28,137.23 | 26,445.84 | 27,793.16 | 00:00:00 | | 2007-08-17 | 217,556,300 | 27,859.74 | 28,783.79 | 27,859.74 | 28,510.66 | 00:00:00 | | 2007-08-20 | 99,913,000 | 28,511.92 | 28,749.26 | 28,241.71 | 28,453.55 | 00:00:00 | | 2007-08-21 | 99,531,800 | 28,453.55 | 28,724.21 | 28,241.45 | 28,568.43 | 00:00:00 | | 2007-08-22 | 124,979,000 | 28,568.43 | 29,269.68 | 28,568.43 | 29,269.34 | 00:00:00 | | 2007-08-23 | 122,398,900 | 29,270.11 | 29,609.81 | 29,270.11 | 29,459.82 | 00:00:00 | | 2007-08-24 | 152,736,900 | 29,457.33 | 30,102.32 | 29,445.09 | 30,041.54 | 00:00:00 | | 2007-08-27 | 84,798,200 | 30,050.46 | 30,278.50 | 29,868.15 | 30,275.84 | 00:00:00 | | 2007-08-28 | 150,259,000 | 30,264.20 | 30,264.20 | 29,240.79 | 29,326.76 | 00:00:00 | | 2007-08-29 | 114,861,200 | 29,376.64 | 29,732.76 | 29,286.00 | 29,710.78 | 00:00:00 | | 2007-08-30 | 120,369,400 | 29,710.78 | 29,970.48 | 29,488.47 | 29,744.07 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
