|
 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 2024-05-04 | | | Date | Volume | Open | High | Low | Close | Time | | 2008-02-25 | 122,389,000 | 29,537.25 | 29,970.84 | 29,425.73 | 29,962.88 | 00:00:00 | | 2008-02-26 | 211,038,900 | 29,962.88 | 30,353.36 | 29,779.58 | 30,228.08 | 00:00:00 | | 2008-02-27 | 153,453,400 | 30,228.08 | 30,633.71 | 30,095.15 | 30,424.76 | 00:00:00 | | 2008-02-28 | 146,328,900 | 30,425.47 | 30,597.50 | 30,128.85 | 30,130.47 | 00:00:00 | | 2008-02-29 | 203,444,800 | 30,129.21 | 30,129.21 | 28,916.98 | 28,918.52 | 00:00:00 | | 2008-03-03 | 140,738,000 | 28,904.71 | 29,546.60 | 28,710.39 | 29,526.70 | 00:00:00 | | 2008-03-04 | 155,506,400 | 29,534.31 | 29,534.31 | 28,863.06 | 29,261.11 | 00:00:00 | | 2008-03-05 | 145,494,800 | 29,261.11 | 29,490.90 | 29,093.33 | 29,277.35 | 00:00:00 | | 2008-03-06 | 136,271,200 | 29,276.33 | 29,276.33 | 28,716.82 | 28,717.04 | 00:00:00 | | 2008-03-07 | 143,365,000 | 28,717.14 | 28,907.76 | 28,388.18 | 28,612.75 | 00:00:00 | | 2008-03-10 | 240,998,500 | 28,611.72 | 28,710.35 | 28,080.63 | 28,207.29 | 00:00:00 | | 2008-03-11 | 202,437,700 | 28,233.90 | 29,466.17 | 28,233.90 | 29,466.17 | 00:00:00 | | 2008-03-12 | 159,787,000 | 29,463.99 | 29,886.08 | 29,282.35 | 29,283.40 | 00:00:00 | | 2008-03-13 | 127,929,400 | 29,281.69 | 29,758.00 | 28,799.12 | 29,703.09 | 00:00:00 | | 2008-03-14 | 132,334,200 | 29,703.09 | 29,783.75 | 28,593.95 | 29,048.51 | 00:00:00 | | 2008-03-18 | 116,291,800 | 29,048.51 | 29,573.07 | 28,953.06 | 29,515.55 | 00:00:00 | | 2008-03-19 | 126,425,600 | 29,517.07 | 29,588.84 | 28,903.01 | 29,071.34 | 00:00:00 | | 2008-03-24 | 132,521,800 | 29,074.58 | 29,930.93 | 29,055.85 | 29,634.16 | 00:00:00 | | 2008-03-25 | 115,395,700 | 29,636.34 | 30,144.51 | 29,611.42 | 29,981.08 | 00:00:00 | | 2008-03-26 | 132,391,000 | 29,981.02 | 30,057.90 | 29,750.18 | 30,057.26 | 00:00:00 | | 2008-03-27 | 116,581,500 | 30,058.45 | 30,320.98 | 29,985.46 | 29,987.05 | 00:00:00 | | 2008-03-28 | 85,730,600 | 29,996.96 | 30,181.59 | 29,916.53 | 30,089.90 | 00:00:00 | | 2008-03-31 | 361,514,400 | 30,083.35 | 31,109.17 | 30,002.91 | 30,912.99 | 00:00:00 | | 2008-04-01 | 362,679,500 | 30,916.04 | 32,079.89 | 30,916.04 | 31,787.68 | 00:00:00 | | 2008-04-02 | 205,242,300 | 31,788.44 | 32,232.73 | 31,467.87 | 31,467.87 | 00:00:00 | | 2008-04-03 | 149,274,000 | 31,463.98 | 31,849.20 | 31,216.62 | 31,689.61 | 00:00:00 | | 2008-04-04 | 106,897,200 | 31,653.01 | 31,798.17 | 31,490.49 | 31,545.37 | 00:00:00 | | 2008-04-07 | 110,300,500 | 31,550.71 | 31,941.04 | 31,517.45 | 31,715.44 | 00:00:00 | | 2008-04-08 | 114,474,200 | 31,680.36 | 31,754.09 | 31,467.18 | 31,726.86 | 00:00:00 | | 2008-04-09 | 131,151,000 | 31,726.72 | 31,795.75 | 31,341.22 | 31,417.83 | 00:00:00 | | 2008-04-10 | 136,507,700 | 31,418.67 | 31,710.93 | 31,115.71 | 31,649.05 | 00:00:00 | | 2008-04-11 | 138,265,300 | 31,647.86 | 31,647.86 | 31,239.98 | 31,302.57 | 00:00:00 | | 2008-04-14 | 107,344,600 | 31,302.57 | 31,507.52 | 31,149.27 | 31,192.48 | 00:00:00 | | 2008-04-15 | 86,685,200 | 31,193.24 | 31,455.75 | 31,159.05 | 31,375.95 | 00:00:00 | | 2008-04-16 | 153,079,100 | 31,382.05 | 31,910.21 | 31,382.05 | 31,910.21 | 00:00:00 | | 2008-04-17 | 131,549,800 | 31,910.14 | 31,989.73 | 31,580.79 | 31,785.99 | 00:00:00 | | 2008-04-18 | 159,416,200 | 31,788.57 | 32,191.20 | 31,649.11 | 31,795.68 | 00:00:00 | | 2008-04-21 | 122,282,500 | 31,795.68 | 32,098.29 | 31,762.54 | 32,095.04 | 00:00:00 | | 2008-04-22 | 146,719,700 | 32,095.24 | 32,292.92 | 31,805.79 | 32,039.72 | 00:00:00 | | 2008-04-23 | 146,612,900 | 32,039.72 | 32,097.88 | 31,743.86 | 31,847.98 | 00:00:00 | | 2008-04-24 | 139,709,100 | 31,847.98 | 32,047.58 | 31,410.70 | 31,746.23 | 00:00:00 | | 2008-04-25 | 434,799,100 | 31,743.23 | 31,743.23 | 30,862.53 | 31,009.02 | 00:00:00 | | 2008-04-28 | 150,779,600 | 31,008.92 | 31,246.70 | 30,623.35 | 30,623.39 | 00:00:00 | | 2008-04-29 | 169,772,000 | 30,620.92 | 30,720.43 | 30,244.91 | 30,270.64 | 00:00:00 | | 2008-04-30 | 174,060,600 | 30,271.40 | 30,578.20 | 30,247.30 | 30,281.41 | 00:00:00 | | 2008-05-02 | 147,625,800 | 30,289.91 | 30,581.26 | 30,238.41 | 30,551.47 | 00:00:00 | | 2008-05-05 | 98,088,200 | 30,532.91 | 30,981.04 | 30,523.35 | 30,958.89 | 00:00:00 | | 2008-05-06 | 153,053,700 | 30,958.94 | 31,239.97 | 30,878.93 | 31,223.42 | 00:00:00 | | 2008-05-07 | 161,426,900 | 31,228.76 | 31,379.70 | 30,700.01 | 30,762.16 | 00:00:00 | | 2008-05-08 | 157,063,200 | 30,762.16 | 30,802.42 | 30,586.91 | 30,751.97 | 00:00:00 | | 2008-05-09 | 120,458,200 | 30,751.97 | 30,774.57 | 30,454.48 | 30,674.36 | 00:00:00 | | 2008-05-12 | 135,730,600 | 30,674.36 | 30,754.57 | 30,419.16 | 30,637.36 | 00:00:00 | | 2008-05-13 | 126,102,600 | 30,640.36 | 30,975.53 | 30,578.29 | 30,887.40 | 00:00:00 | | 2008-05-14 | 197,494,800 | 30,887.40 | 31,541.82 | 30,876.31 | 31,336.57 | 00:00:00 | | 2008-05-15 | 119,455,900 | 31,337.67 | 31,548.51 | 31,240.89 | 31,542.97 | 00:00:00 | | 2008-05-16 | 173,136,600 | 31,543.69 | 31,717.05 | 31,486.95 | 31,486.95 | 00:00:00 | | 2008-05-19 | 152,153,400 | 31,483.13 | 32,024.48 | 31,483.13 | 31,796.41 | 00:00:00 | | 2008-05-20 | 122,828,500 | 31,794.11 | 31,794.11 | 31,436.66 | 31,526.17 | 00:00:00 | | 2008-05-21 | 122,010,900 | 31,526.17 | 31,611.54 | 31,116.10 | 31,126.07 | 00:00:00 | | 2008-05-22 | 143,709,900 | 31,126.07 | 31,339.88 | 31,126.07 | 31,245.68 | 00:00:00 | | 2008-05-23 | 103,283,200 | 31,253.31 | 31,255.33 | 31,004.00 | 31,068.70 | 00:00:00 | | 2008-05-26 | 32,507,600 | 31,068.70 | 31,355.18 | 31,068.64 | 31,314.55 | 00:00:00 | | 2008-05-27 | 131,717,800 | 31,314.55 | 31,508.62 | 31,247.83 | 31,414.21 | 00:00:00 | | 2008-05-28 | 125,642,300 | 31,414.32 | 31,647.08 | 31,297.81 | 31,647.03 | 00:00:00 | | 2008-05-29 | 131,849,400 | 31,647.03 | 31,925.69 | 31,523.88 | 31,837.27 | 00:00:00 | | 2008-05-30 | 276,935,800 | 31,835.58 | 32,211.48 | 31,805.16 | 31,975.47 | 00:00:00 | | 2008-06-02 | 85,291,800 | 31,968.60 | 32,001.13 | 31,594.89 | 31,636.21 | 00:00:00 | | 2008-06-03 | 121,221,800 | 31,636.21 | 31,729.11 | 31,215.59 | 31,492.64 | 00:00:00 | | 2008-06-04 | 120,475,300 | 31,488.82 | 31,593.86 | 31,325.16 | 31,448.11 | 00:00:00 | | 2008-06-05 | 109,032,000 | 31,447.68 | 31,726.06 | 31,446.20 | 31,726.01 | 00:00:00 | | 2008-06-06 | 144,939,800 | 31,692.85 | 31,694.24 | 31,108.61 | 31,149.06 | 00:00:00 | | 2008-06-09 | 94,709,400 | 31,149.06 | 31,232.11 | 30,695.69 | 30,933.44 | 00:00:00 | | 2008-06-10 | 164,126,700 | 30,905.09 | 30,905.09 | 30,651.30 | 30,898.87 | 00:00:00 | | 2008-06-11 | 218,040,000 | 30,898.23 | 31,070.58 | 30,446.24 | 30,446.24 | 00:00:00 | | 2008-06-12 | 244,010,200 | 30,461.53 | 30,955.39 | 30,435.67 | 30,475.44 | 00:00:00 | | 2008-06-13 | 117,938,900 | 30,475.44 | 30,715.61 | 30,253.81 | 30,413.48 | 00:00:00 | | 2008-06-16 | 99,324,600 | 30,411.32 | 30,567.91 | 30,342.24 | 30,354.18 | 00:00:00 | | 2008-06-17 | 143,734,600 | 30,353.02 | 30,409.75 | 29,862.58 | 29,925.27 | 00:00:00 | | 2008-06-18 | 242,131,000 | 29,916.58 | 29,916.58 | 29,406.39 | 29,618.11 | 00:00:00 | | 2008-06-19 | 178,893,100 | 29,618.11 | 29,852.60 | 29,304.69 | 29,847.85 | 00:00:00 | | 2008-06-20 | 187,416,400 | 29,848.94 | 29,848.94 | 29,179.76 | 29,533.44 | 00:00:00 | | 2008-06-23 | 113,904,300 | 29,533.44 | 29,594.61 | 29,352.85 | 29,464.54 | 00:00:00 | | 2008-06-24 | 162,416,800 | 29,465.57 | 29,566.15 | 29,114.60 | 29,291.61 | 00:00:00 | | 2008-06-25 | 121,611,300 | 29,298.09 | 29,818.31 | 29,278.33 | 29,569.44 | 00:00:00 | | 2008-06-26 | 148,277,900 | 29,541.79 | 29,541.79 | 29,098.15 | 29,199.94 | 00:00:00 | | 2008-06-27 | 101,171,100 | 29,194.16 | 29,414.61 | 29,148.66 | 29,295.00 | 00:00:00 | | 2008-06-30 | 106,729,500 | 29,295.00 | 29,477.31 | 29,213.19 | 29,395.49 | 00:00:00 | | 2008-07-01 | 181,056,400 | 29,395.49 | 29,395.49 | 28,763.26 | 29,221.11 | 00:00:00 | | 2008-07-02 | 170,904,100 | 29,223.48 | 29,288.94 | 28,655.03 | 28,680.83 | 00:00:00 | | 2008-07-03 | 107,777,900 | 28,676.78 | 28,809.56 | 28,459.67 | 28,465.55 | 00:00:00 | | 2008-07-04 | 23,838,400 | 28,465.55 | 28,558.77 | 28,337.86 | 28,338.12 | 00:00:00 | | 2008-07-07 | 110,006,500 | 28,348.02 | 28,708.92 | 28,076.32 | 28,383.53 | 00:00:00 | | 2008-07-08 | 150,752,100 | 28,383.53 | 28,585.46 | 28,091.51 | 28,551.25 | 00:00:00 | | 2008-07-09 | 191,802,700 | 28,551.21 | 28,764.72 | 28,095.37 | 28,095.79 | 00:00:00 | | 2008-07-10 | 177,596,100 | 28,092.63 | 28,101.94 | 27,499.56 | 27,877.33 | 00:00:00 | | 2008-07-11 | 144,967,300 | 27,876.27 | 27,876.27 | 27,274.89 | 27,614.54 | 00:00:00 | | 2008-07-14 | 108,358,800 | 27,655.66 | 27,862.83 | 27,427.27 | 27,517.11 | 00:00:00 | | 2008-07-15 | 201,285,800 | 27,499.71 | 27,704.94 | 26,877.80 | 27,435.80 | 00:00:00 | | 2008-07-16 | 170,970,500 | 27,429.80 | 27,978.17 | 27,312.18 | 27,968.82 | 00:00:00 | | 2008-07-17 | 174,104,100 | 27,970.33 | 28,383.24 | 27,970.33 | 28,215.86 | 00:00:00 | | 2008-07-18 | 131,485,700 | 28,222.60 | 28,320.19 | 27,993.55 | 28,169.77 | 00:00:00 | | 2008-07-21 | 96,207,400 | 28,169.77 | 28,418.03 | 27,971.84 | 27,988.47 | 00:00:00 | | 2008-07-22 | 264,017,500 | 27,988.34 | 27,991.53 | 27,419.77 | 27,592.24 | 00:00:00 | | 2008-07-23 | 200,624,200 | 27,592.24 | 27,848.24 | 27,432.75 | 27,644.75 | 00:00:00 | | 2008-07-24 | 200,624,200 | 27,640.79 | 27,726.41 | 27,205.06 | 27,644.75 | 00:00:00 | | 2008-07-25 | 155,935,100 | 26,878.91 | 27,207.08 | 26,876.17 | 27,084.77 | 00:00:00 | | 2008-07-28 | 137,241,300 | 27,085.87 | 27,177.44 | 26,732.56 | 26,732.84 | 00:00:00 | | 2008-07-29 | 159,659,100 | 26,732.84 | 27,370.58 | 26,647.55 | 27,318.64 | 00:00:00 | | 2008-07-30 | 160,933,400 | 27,343.32 | 27,648.14 | 27,340.95 | 27,474.04 | 00:00:00 | | 2008-07-31 | 149,093,300 | 27,473.81 | 27,600.34 | 27,340.75 | 27,501.02 | 00:00:00 | | 2008-08-01 | 128,046,200 | 27,500.27 | 27,502.65 | 26,892.31 | 26,959.18 | 00:00:00 | | 2008-08-04 | 122,683,700 | 26,978.99 | 27,028.72 | 26,463.81 | 26,487.76 | 00:00:00 | | 2008-08-05 | 156,835,200 | 26,502.72 | 26,990.19 | 26,502.72 | 26,990.19 | 00:00:00 | | 2008-08-06 | 154,895,300 | 26,990.19 | 27,344.15 | 26,909.14 | 27,342.39 | 00:00:00 | | 2008-08-07 | 135,773,300 | 27,342.39 | 27,342.39 | 26,949.00 | 26,986.98 | 00:00:00 | | 2008-08-08 | 115,178,100 | 26,982.49 | 27,262.37 | 26,893.68 | 27,132.79 | 00:00:00 | | 2008-08-11 | 155,475,300 | 27,073.31 | 27,262.54 | 26,929.39 | 26,943.69 | 00:00:00 | | 2008-08-12 | 152,061,100 | 26,943.45 | 26,976.85 | 26,593.09 | 26,636.55 | 00:00:00 | | 2008-08-13 | 125,333,600 | 26,643.55 | 26,914.94 | 26,519.87 | 26,877.07 | 00:00:00 | | 2008-08-14 | 174,043,900 | 26,875.48 | 27,267.74 | 26,782.98 | 27,247.45 | 00:00:00 | | 2008-08-15 | 127,894,800 | 27,261.51 | 27,446.62 | 27,150.63 | 27,340.83 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
