|
 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 | | 2007-08-30 | 120,369,400 | 29,710.78 | 29,970.48 | 29,488.47 | 29,744.07 | 00:00:00 | | 2007-08-31 | 138,088,300 | 29,749.39 | 30,347.86 | 29,749.39 | 30,347.86 | 00:00:00 | | 2007-09-03 | 36,499,000 | 30,347.86 | 30,799.13 | 30,347.86 | 30,797.60 | 00:00:00 | | 2007-09-04 | 162,376,100 | 30,802.59 | 31,015.77 | 30,587.39 | 30,932.71 | 00:00:00 | | 2007-09-05 | 95,805,400 | 30,903.61 | 30,903.61 | 30,635.53 | 30,809.55 | 00:00:00 | | 2007-09-06 | 90,418,000 | 30,809.55 | 30,977.15 | 30,757.02 | 30,816.95 | 00:00:00 | | 2007-09-07 | 110,884,600 | 30,816.20 | 30,816.20 | 30,064.14 | 30,252.77 | 00:00:00 | | 2007-09-10 | 94,633,800 | 30,252.77 | 30,265.54 | 29,683.26 | 29,893.18 | 00:00:00 | | 2007-09-11 | 110,137,700 | 29,893.18 | 30,307.36 | 29,892.44 | 30,191.14 | 00:00:00 | | 2007-09-12 | 91,296,200 | 30,191.14 | 30,317.50 | 30,025.62 | 30,076.33 | 00:00:00 | | 2007-09-13 | 97,280,400 | 30,076.33 | 30,513.48 | 30,063.78 | 30,302.23 | 00:00:00 | | 2007-09-14 | 87,969,400 | 30,291.51 | 30,389.02 | 30,091.49 | 30,096.03 | 00:00:00 | | 2007-09-17 | 79,726,600 | 30,080.42 | 30,222.13 | 29,573.59 | 29,794.49 | 00:00:00 | | 2007-09-18 | 186,831,600 | 29,795.87 | 30,741.45 | 29,795.87 | 30,603.42 | 00:00:00 | | 2007-09-19 | 204,986,700 | 30,607.10 | 31,090.48 | 30,512.64 | 30,512.64 | 00:00:00 | | 2007-09-20 | 106,047,900 | 30,512.64 | 30,697.27 | 30,248.91 | 30,485.75 | 00:00:00 | | 2007-09-21 | 121,562,700 | 30,485.75 | 30,722.94 | 30,356.58 | 30,583.07 | 00:00:00 | | 2007-09-24 | 96,493,600 | 30,585.60 | 30,753.88 | 30,417.70 | 30,543.45 | 00:00:00 | | 2007-09-25 | 111,282,700 | 30,539.62 | 30,539.62 | 30,269.92 | 30,294.77 | 00:00:00 | | 2007-09-26 | 142,272,100 | 30,305.90 | 30,524.62 | 30,175.35 | 30,303.18 | 00:00:00 | | 2007-09-27 | 137,181,400 | 30,303.18 | 30,591.34 | 30,303.18 | 30,528.00 | 00:00:00 | | 2007-09-28 | 134,169,600 | 30,528.00 | 30,551.99 | 30,248.15 | 30,296.19 | 00:00:00 | | 2007-10-01 | 126,508,100 | 30,298.41 | 30,887.73 | 30,266.59 | 30,855.68 | 00:00:00 | | 2007-10-02 | 216,543,100 | 30,864.86 | 31,531.85 | 30,864.86 | 31,451.79 | 00:00:00 | | 2007-10-03 | 158,740,800 | 31,427.32 | 31,588.76 | 31,177.49 | 31,178.84 | 00:00:00 | | 2007-10-04 | 158,142,400 | 31,178.84 | 31,369.17 | 30,833.50 | 31,078.33 | 00:00:00 | | 2007-10-05 | 138,860,400 | 31,078.33 | 31,708.14 | 31,078.33 | 31,540.94 | 00:00:00 | | 2007-10-08 | 103,456,500 | 31,530.23 | 31,828.89 | 31,422.67 | 31,825.51 | 00:00:00 | | 2007-10-09 | 135,631,900 | 31,825.98 | 32,096.72 | 31,758.92 | 31,801.69 | 00:00:00 | | 2007-10-10 | 187,619,900 | 31,886.25 | 32,238.88 | 31,881.48 | 32,129.40 | 00:00:00 | | 2007-10-11 | 249,969,900 | 32,129.40 | 32,757.26 | 31,867.37 | 31,980.95 | 00:00:00 | | 2007-10-12 | 125,891,200 | 31,991.73 | 32,501.99 | 31,991.73 | 32,473.47 | 00:00:00 | | 2007-10-15 | 117,585,300 | 32,473.47 | 32,654.71 | 32,217.25 | 32,335.86 | 00:00:00 | | 2007-10-16 | 113,380,500 | 32,335.86 | 32,335.86 | 31,973.19 | 32,230.82 | 00:00:00 | | 2007-10-17 | 141,438,700 | 32,232.42 | 32,721.82 | 32,232.42 | 32,721.82 | 00:00:00 | | 2007-10-18 | 136,513,900 | 32,721.72 | 32,851.14 | 32,523.82 | 32,836.12 | 00:00:00 | | 2007-10-19 | 160,447,100 | 32,836.12 | 32,836.12 | 31,814.44 | 31,823.40 | 00:00:00 | | 2007-10-22 | 97,478,200 | 31,817.34 | 31,976.01 | 31,378.26 | 31,969.48 | 00:00:00 | | 2007-10-23 | 115,284,100 | 31,969.48 | 32,386.18 | 31,969.48 | 32,229.44 | 00:00:00 | | 2007-10-24 | 136,789,500 | 32,232.19 | 32,232.19 | 31,660.93 | 32,048.18 | 00:00:00 | | 2007-10-25 | 175,930,100 | 32,050.48 | 32,087.18 | 31,557.38 | 31,886.10 | 00:00:00 | | 2007-10-26 | 143,574,600 | 31,896.15 | 32,150.85 | 31,781.73 | 32,136.76 | 00:00:00 | | 2007-10-29 | 89,089,600 | 32,137.17 | 32,419.17 | 32,027.92 | 32,100.76 | 00:00:00 | | 2007-10-30 | 96,602,600 | 31,965.18 | 31,965.18 | 31,634.60 | 31,783.62 | 00:00:00 | | 2007-10-31 | 163,963,200 | 31,787.00 | 31,791.87 | 31,413.22 | 31,458.67 | 00:00:00 | | 2007-11-01 | 120,008,600 | 31,411.98 | 31,411.98 | 30,743.89 | 30,806.30 | 00:00:00 | | 2007-11-05 | 163,035,700 | 30,806.30 | 30,815.21 | 29,832.96 | 30,157.69 | 00:00:00 | | 2007-11-06 | 145,394,700 | 30,163.81 | 30,499.85 | 30,158.02 | 30,430.50 | 00:00:00 | | 2007-11-07 | 126,476,100 | 30,428.55 | 30,428.55 | 29,574.07 | 29,582.21 | 00:00:00 | | 2007-11-08 | 197,755,700 | 29,586.76 | 29,834.33 | 28,813.51 | 29,289.72 | 00:00:00 | | 2007-11-09 | 176,494,300 | 29,287.88 | 29,299.67 | 28,790.14 | 29,158.86 | 00:00:00 | | 2007-11-12 | 134,013,500 | 29,158.71 | 29,158.71 | 28,167.73 | 28,185.90 | 00:00:00 | | 2007-11-13 | 166,169,000 | 28,187.83 | 29,499.21 | 28,177.73 | 29,484.78 | 00:00:00 | | 2007-11-14 | 183,482,800 | 29,484.78 | 30,196.89 | 29,484.78 | 29,655.68 | 00:00:00 | | 2007-11-15 | 132,069,500 | 29,639.60 | 29,775.00 | 29,013.46 | 29,170.90 | 00:00:00 | | 2007-11-16 | 100,685,800 | 29,172.84 | 29,631.57 | 29,022.06 | 29,631.57 | 00:00:00 | | 2007-11-20 | 102,206,700 | 29,589.49 | 29,589.49 | 28,862.82 | 29,050.52 | 00:00:00 | | 2007-11-21 | 105,890,700 | 29,057.93 | 29,057.93 | 28,374.82 | 28,446.45 | 00:00:00 | | 2007-11-22 | 12,445,600 | 28,417.73 | 28,619.25 | 28,417.73 | 28,520.16 | 00:00:00 | | 2007-11-23 | 56,789,800 | 28,520.16 | 28,736.61 | 28,393.21 | 28,710.87 | 00:00:00 | | 2007-11-26 | 101,299,900 | 28,709.21 | 28,941.39 | 27,882.58 | 27,883.01 | 00:00:00 | | 2007-11-27 | 102,407,300 | 27,888.83 | 28,213.30 | 27,647.47 | 28,124.65 | 00:00:00 | | 2007-11-28 | 173,167,600 | 28,126.21 | 29,425.78 | 28,126.21 | 29,276.39 | 00:00:00 | | 2007-11-29 | 112,281,400 | 29,276.39 | 29,740.81 | 29,195.86 | 29,399.92 | 00:00:00 | | 2007-11-30 | 197,682,200 | 29,432.83 | 30,047.99 | 29,432.83 | 29,770.52 | 00:00:00 | | 2007-12-03 | 88,112,600 | 29,770.52 | 29,971.58 | 29,580.77 | 29,968.53 | 00:00:00 | | 2007-12-04 | 97,022,000 | 29,969.16 | 30,154.31 | 29,765.42 | 29,998.79 | 00:00:00 | | 2007-12-05 | 187,169,800 | 30,025.58 | 30,790.51 | 30,025.58 | 30,761.64 | 00:00:00 | | 2007-12-06 | 141,177,900 | 30,776.86 | 31,261.88 | 30,772.10 | 31,257.30 | 00:00:00 | | 2007-12-07 | 135,086,100 | 31,257.23 | 31,408.24 | 31,128.72 | 31,268.36 | 00:00:00 | | 2007-12-10 | 108,306,400 | 31,269.84 | 31,452.97 | 31,097.48 | 31,182.75 | 00:00:00 | | 2007-12-11 | 126,872,500 | 31,184.28 | 31,426.39 | 30,319.83 | 30,327.36 | 00:00:00 | | 2007-12-13 | 124,462,400 | 30,303.51 | 30,303.51 | 29,686.94 | 30,088.04 | 00:00:00 | | 2007-12-14 | 69,386,200 | 30,084.97 | 30,164.65 | 29,768.85 | 29,994.90 | 00:00:00 | | 2007-12-17 | 123,391,100 | 29,994.16 | 29,994.16 | 28,895.59 | 28,968.20 | 00:00:00 | | 2007-12-18 | 123,505,900 | 28,993.48 | 29,424.98 | 28,839.75 | 29,254.98 | 00:00:00 | | 2007-12-19 | 117,367,600 | 29,254.98 | 29,527.24 | 29,025.90 | 29,074.12 | 00:00:00 | | 2007-12-20 | 104,751,600 | 29,074.12 | 29,200.92 | 29,011.65 | 29,148.45 | 00:00:00 | | 2007-12-21 | 95,666,600 | 29,148.45 | 29,736.11 | 29,148.45 | 29,638.40 | 00:00:00 | | 2007-12-24 | 27,122,800 | 29,639.17 | 29,871.47 | 29,639.17 | 29,853.77 | 00:00:00 | | 2007-12-26 | 47,889,000 | 29,857.60 | 30,041.45 | 29,838.12 | 30,002.46 | 00:00:00 | | 2007-12-27 | 39,607,000 | 29,969.25 | 29,969.25 | 29,640.77 | 29,642.12 | 00:00:00 | | 2007-12-28 | 46,800,600 | 29,642.86 | 29,820.31 | 29,588.21 | 29,700.19 | 00:00:00 | | 2007-12-31 | 32,672,400 | 29,700.19 | 29,738.03 | 29,241.94 | 29,536.83 | 00:00:00 | | 2008-01-02 | 101,740,500 | 29,536.83 | 29,733.56 | 28,684.33 | 28,699.12 | 00:00:00 | | 2008-01-03 | 78,935,800 | 28,687.85 | 29,046.61 | 28,666.95 | 28,860.78 | 00:00:00 | | 2008-01-04 | 93,434,400 | 28,860.78 | 28,860.78 | 28,226.46 | 28,317.92 | 00:00:00 | | 2008-01-07 | 104,241,300 | 28,327.89 | 28,420.50 | 27,811.60 | 28,152.56 | 00:00:00 | | 2008-01-08 | 147,153,700 | 28,158.12 | 28,698.86 | 28,158.12 | 28,267.78 | 00:00:00 | | 2008-01-09 | 163,572,400 | 28,260.16 | 28,404.90 | 27,748.74 | 28,401.61 | 00:00:00 | | 2008-01-10 | 176,867,400 | 28,399.28 | 29,093.48 | 28,174.96 | 29,069.56 | 00:00:00 | | 2008-01-11 | 106,765,600 | 29,069.56 | 29,240.60 | 28,574.61 | 28,723.82 | 00:00:00 | | 2008-01-14 | 107,568,000 | 28,725.35 | 28,959.96 | 28,440.84 | 28,607.45 | 00:00:00 | | 2008-01-15 | 160,136,000 | 28,603.66 | 28,603.66 | 27,901.50 | 27,961.85 | 00:00:00 | | 2008-01-16 | 212,490,500 | 27,954.18 | 27,954.18 | 26,982.27 | 27,343.57 | 00:00:00 | | 2008-01-17 | 182,094,200 | 27,343.57 | 27,604.82 | 26,560.86 | 26,698.66 | 00:00:00 | | 2008-01-18 | 163,589,000 | 26,698.66 | 27,144.66 | 26,325.46 | 26,713.83 | 00:00:00 | | 2008-01-21 | 82,536,400 | 26,692.86 | 26,692.86 | 25,282.31 | 25,284.88 | 00:00:00 | | 2008-01-22 | 215,089,300 | 25,298.97 | 27,019.79 | 25,298.97 | 26,892.74 | 00:00:00 | | 2008-01-23 | 190,439,100 | 26,888.87 | 27,620.33 | 25,833.32 | 27,620.33 | 00:00:00 | | 2008-01-24 | 186,883,700 | 27,626.47 | 28,323.15 | 27,626.47 | 27,905.13 | 00:00:00 | | 2008-01-25 | 122,925,100 | 27,922.01 | 28,419.66 | 27,379.92 | 27,379.92 | 00:00:00 | | 2008-01-28 | 103,723,100 | 27,379.92 | 27,764.36 | 26,991.63 | 27,758.93 | 00:00:00 | | 2008-01-29 | 130,366,500 | 27,828.00 | 28,326.62 | 27,828.00 | 28,263.95 | 00:00:00 | | 2008-01-30 | 144,325,400 | 28,262.85 | 28,782.52 | 28,104.10 | 28,296.80 | 00:00:00 | | 2008-01-31 | 243,839,600 | 28,295.23 | 28,802.57 | 27,656.63 | 28,793.64 | 00:00:00 | | 2008-02-01 | 173,546,800 | 28,793.34 | 29,494.54 | 28,746.03 | 29,429.93 | 00:00:00 | | 2008-02-05 | 163,168,500 | 29,404.84 | 29,404.84 | 28,086.15 | 28,086.97 | 00:00:00 | | 2008-02-06 | 144,956,500 | 28,091.53 | 28,552.58 | 27,918.81 | 27,929.29 | 00:00:00 | | 2008-02-07 | 149,717,300 | 27,929.72 | 28,276.78 | 27,472.27 | 28,088.32 | 00:00:00 | | 2008-02-08 | 123,837,400 | 28,087.89 | 28,210.53 | 27,963.03 | 28,185.26 | 00:00:00 | | 2008-02-11 | 137,057,400 | 28,159.13 | 28,823.95 | 27,952.98 | 28,789.55 | 00:00:00 | | 2008-02-12 | 189,625,600 | 28,916.46 | 29,296.63 | 28,868.39 | 28,869.96 | 00:00:00 | | 2008-02-13 | 168,112,000 | 28,871.88 | 29,316.86 | 28,871.88 | 29,306.76 | 00:00:00 | | 2008-02-14 | 134,397,500 | 29,306.76 | 29,375.54 | 29,051.80 | 29,138.92 | 00:00:00 | | 2008-02-15 | 104,607,200 | 29,139.01 | 29,139.01 | 28,576.12 | 28,744.81 | 00:00:00 | | 2008-02-19 | 146,877,700 | 29,172.44 | 29,423.07 | 28,891.12 | 28,899.97 | 00:00:00 | | 2008-02-20 | 114,691,700 | 28,874.13 | 29,225.27 | 28,651.13 | 29,224.44 | 00:00:00 | | 2008-02-21 | 122,940,400 | 29,246.30 | 29,495.92 | 29,219.36 | 29,361.32 | 00:00:00 | | 2008-02-22 | 114,595,100 | 29,355.76 | 29,528.79 | 29,044.82 | 29,528.79 | 00:00:00 | | 2008-02-25 | 122,389,000 | 29,537.25 | 29,970.84 | 29,425.73 | 29,962.88 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
