|
 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 | | 2008-08-15 | 127,894,800 | 27,261.51 | 27,446.62 | 27,150.63 | 27,340.83 | 00:00:00 | | 2008-08-18 | 110,044,500 | 27,341.07 | 27,356.00 | 26,735.47 | 26,777.48 | 00:00:00 | | 2008-08-19 | 136,870,300 | 26,776.01 | 26,895.58 | 26,454.07 | 26,732.11 | 00:00:00 | | 2008-08-20 | 148,111,800 | 26,732.11 | 27,042.10 | 26,729.12 | 26,865.04 | 00:00:00 | | 2008-08-21 | 104,828,800 | 26,862.91 | 26,961.72 | 26,522.36 | 26,534.97 | 00:00:00 | | 2008-08-22 | 124,177,100 | 26,560.50 | 26,877.00 | 26,560.50 | 26,875.45 | 00:00:00 | | 2008-08-25 | 93,978,600 | 26,873.07 | 26,873.07 | 26,416.01 | 26,416.62 | 00:00:00 | | 2008-08-26 | 148,863,300 | 26,415.58 | 26,447.87 | 25,872.25 | 26,071.46 | 00:00:00 | | 2008-08-27 | 129,256,500 | 26,071.46 | 26,383.09 | 26,061.58 | 26,131.35 | 00:00:00 | | 2008-08-28 | 118,621,800 | 26,131.35 | 26,480.31 | 26,131.35 | 26,444.12 | 00:00:00 | | 2008-08-29 | 87,632,200 | 26,444.12 | 26,459.97 | 26,222.53 | 26,290.99 | 00:00:00 | | 2008-09-01 | 17,653,200 | 26,320.73 | 26,443.19 | 26,274.27 | 26,424.70 | 00:00:00 | | 2008-09-02 | 159,102,200 | 26,425.12 | 26,753.71 | 26,382.28 | 26,522.76 | 00:00:00 | | 2008-09-03 | 141,765,700 | 26,525.02 | 26,592.06 | 26,282.99 | 26,467.79 | 00:00:00 | | 2008-09-04 | 147,457,000 | 26,467.79 | 26,467.79 | 25,891.08 | 26,151.63 | 00:00:00 | | 2008-09-05 | 154,593,100 | 26,151.63 | 26,151.63 | 25,676.96 | 25,904.18 | 00:00:00 | | 2008-09-08 | 154,665,300 | 25,955.86 | 26,489.36 | 25,939.95 | 26,232.56 | 00:00:00 | | 2008-09-09 | 192,486,100 | 26,232.44 | 26,283.82 | 25,625.94 | 25,629.79 | 00:00:00 | | 2008-09-10 | 217,075,200 | 25,634.56 | 25,776.18 | 25,411.54 | 25,622.91 | 00:00:00 | | 2008-09-11 | 191,323,100 | 25,599.84 | 25,637.47 | 25,180.09 | 25,552.49 | 00:00:00 | | 2008-09-12 | 169,976,800 | 25,488.03 | 25,599.60 | 25,174.03 | 25,588.41 | 00:00:00 | | 2008-09-15 | 125,303,500 | 25,427.70 | 25,427.70 | 24,610.54 | 24,618.15 | 00:00:00 | | 2008-09-17 | 280,231,000 | 24,618.15 | 24,722.70 | 23,383.68 | 23,456.84 | 00:00:00 | | 2008-09-18 | 282,824,600 | 23,457.82 | 24,596.99 | 23,181.74 | 24,577.90 | 00:00:00 | | 2008-09-19 | 284,691,900 | 24,640.02 | 26,114.59 | 24,640.02 | 25,701.03 | 00:00:00 | | 2008-09-22 | 165,723,400 | 25,702.54 | 25,731.16 | 25,131.61 | 25,131.91 | 00:00:00 | | 2008-09-23 | 148,066,400 | 25,131.87 | 25,223.01 | 24,834.82 | 24,969.17 | 00:00:00 | | 2008-09-24 | 137,172,200 | 24,969.17 | 25,165.50 | 24,766.73 | 24,944.25 | 00:00:00 | | 2008-09-25 | 228,067,600 | 24,946.50 | 25,657.01 | 24,839.97 | 25,645.50 | 00:00:00 | | 2008-09-26 | 189,939,100 | 25,644.34 | 25,644.34 | 25,264.85 | 25,593.77 | 00:00:00 | | 2008-09-29 | 234,109,200 | 25,577.18 | 25,577.18 | 23,789.83 | 23,955.67 | 00:00:00 | | 2008-09-30 | 244,103,900 | 23,980.10 | 24,888.90 | 23,980.10 | 24,888.90 | 00:00:00 | | 2008-10-01 | 183,110,300 | 24,898.47 | 25,220.72 | 24,482.03 | 25,117.32 | 00:00:00 | | 2008-10-02 | 227,691,800 | 25,117.48 | 25,117.48 | 23,874.32 | 24,027.35 | 00:00:00 | | 2008-10-03 | 239,791,000 | 24,033.73 | 24,271.38 | 22,989.50 | 22,989.50 | 00:00:00 | | 2008-10-06 | 239,129,100 | 22,969.56 | 22,969.56 | 20,693.83 | 21,749.13 | 00:00:00 | | 2008-10-07 | 236,341,900 | 21,766.68 | 22,567.89 | 20,864.52 | 20,884.74 | 00:00:00 | | 2008-10-08 | 362,334,800 | 20,868.57 | 21,383.69 | 20,145.55 | 20,678.97 | 00:00:00 | | 2008-10-09 | 208,223,800 | 20,690.45 | 21,473.71 | 20,309.53 | 20,310.20 | 00:00:00 | | 2008-10-10 | 427,580,700 | 20,268.79 | 20,268.79 | 19,230.75 | 19,905.27 | 00:00:00 | | 2008-10-13 | 347,370,200 | 20,005.03 | 22,095.89 | 20,005.03 | 22,095.89 | 00:00:00 | | 2008-10-14 | 350,346,500 | 22,186.80 | 23,398.79 | 21,899.80 | 22,244.61 | 00:00:00 | | 2008-10-15 | 207,434,100 | 22,224.65 | 22,224.65 | 20,830.94 | 21,135.42 | 00:00:00 | | 2008-10-16 | 289,201,200 | 21,137.79 | 21,347.93 | 20,032.25 | 20,457.93 | 00:00:00 | | 2008-10-17 | 220,388,500 | 20,464.20 | 20,945.50 | 20,118.52 | 20,312.83 | 00:00:00 | | 2008-10-20 | 203,623,800 | 20,312.83 | 20,950.26 | 20,312.83 | 20,786.21 | 00:00:00 | | 2008-10-21 | 203,150,000 | 20,759.29 | 20,794.76 | 20,101.72 | 20,203.27 | 00:00:00 | | 2008-10-22 | 271,645,700 | 20,166.62 | 20,166.62 | 18,613.45 | 18,787.34 | 00:00:00 | | 2008-10-23 | 283,895,300 | 18,787.34 | 19,009.97 | 17,537.82 | 17,798.99 | 00:00:00 | | 2008-10-24 | 232,867,600 | 17,795.15 | 17,795.15 | 16,616.94 | 16,978.84 | 00:00:00 | | 2008-10-27 | 203,062,400 | 16,955.85 | 17,596.03 | 16,480.01 | 16,891.03 | 00:00:00 | | 2008-10-28 | 291,780,300 | 16,867.39 | 18,832.73 | 16,867.39 | 18,632.53 | 00:00:00 | | 2008-10-29 | 326,481,900 | 18,665.46 | 19,666.92 | 18,320.83 | 19,157.33 | 00:00:00 | | 2008-10-30 | 297,175,900 | 19,157.91 | 20,242.72 | 19,157.91 | 20,207.02 | 00:00:00 | | 2008-10-31 | 259,049,700 | 20,207.02 | 20,454.61 | 20,016.24 | 20,399.16 | 00:00:00 | | 2008-11-03 | 174,720,500 | 20,445.32 | 20,696.41 | 20,224.87 | 20,612.68 | 00:00:00 | | 2008-11-04 | 235,156,000 | 20,632.88 | 21,538.05 | 20,632.88 | 21,535.27 | 00:00:00 | | 2008-11-05 | 183,589,200 | 21,535.27 | 21,538.35 | 20,427.33 | 20,446.77 | 00:00:00 | | 2008-11-06 | 181,085,900 | 20,446.77 | 20,446.77 | 19,602.42 | 19,650.86 | 00:00:00 | | 2008-11-07 | 146,691,100 | 19,658.33 | 20,186.29 | 19,658.33 | 19,865.22 | 00:00:00 | | 2008-11-10 | 136,696,800 | 19,865.48 | 20,381.19 | 19,745.23 | 20,020.53 | 00:00:00 | | 2008-11-11 | 165,859,600 | 20,020.53 | 20,020.53 | 19,540.67 | 19,795.25 | 00:00:00 | | 2008-11-12 | 161,141,700 | 19,781.80 | 19,781.80 | 18,804.95 | 18,804.95 | 00:00:00 | | 2008-11-13 | 257,765,100 | 18,804.95 | 19,710.84 | 18,220.66 | 19,710.10 | 00:00:00 | | 2008-11-14 | 205,168,800 | 19,710.85 | 19,918.49 | 19,292.25 | 19,562.14 | 00:00:00 | | 2008-11-18 | 220,406,600 | 19,562.14 | 19,562.14 | 18,833.43 | 19,036.23 | 00:00:00 | | 2008-11-19 | 165,005,200 | 19,035.93 | 19,039.07 | 18,558.37 | 18,578.38 | 00:00:00 | | 2008-11-20 | 157,979,000 | 18,578.38 | 18,745.60 | 18,012.36 | 18,190.70 | 00:00:00 | | 2008-11-21 | 141,270,600 | 18,190.70 | 18,453.30 | 17,942.97 | 18,251.41 | 00:00:00 | | 2008-11-24 | 215,589,700 | 18,251.41 | 19,573.01 | 18,251.41 | 19,529.25 | 00:00:00 | | 2008-11-25 | 258,173,400 | 19,545.68 | 19,709.45 | 18,982.84 | 19,297.63 | 00:00:00 | | 2008-11-26 | 192,476,700 | 19,297.21 | 20,062.47 | 19,028.19 | 20,025.79 | 00:00:00 | | 2008-11-27 | 54,814,600 | 20,026.21 | 20,223.03 | 19,888.64 | 20,201.82 | 00:00:00 | | 2008-11-28 | 135,157,600 | 20,202.20 | 20,549.55 | 20,021.15 | 20,534.72 | 00:00:00 | | 2008-12-01 | 159,841,000 | 20,514.56 | 20,514.56 | 19,532.40 | 19,533.08 | 00:00:00 | | 2008-12-02 | 134,698,700 | 19,547.58 | 19,819.63 | 19,499.75 | 19,802.27 | 00:00:00 | | 2008-12-03 | 148,344,200 | 19,801.95 | 20,277.10 | 19,493.86 | 20,147.01 | 00:00:00 | | 2008-12-04 | 176,713,300 | 20,147.01 | 20,266.35 | 19,901.65 | 19,916.21 | 00:00:00 | | 2008-12-05 | 157,880,000 | 19,915.85 | 20,082.59 | 19,440.54 | 20,081.83 | 00:00:00 | | 2008-12-08 | 279,845,300 | 20,083.87 | 21,192.39 | 20,083.87 | 21,168.72 | 00:00:00 | | 2008-12-09 | 242,536,200 | 21,164.74 | 21,632.29 | 20,978.37 | 21,439.65 | 00:00:00 | | 2008-12-10 | 238,217,700 | 21,459.80 | 21,991.01 | 21,424.76 | 21,689.84 | 00:00:00 | | 2008-12-11 | 176,931,400 | 21,639.63 | 21,831.16 | 21,305.63 | 21,408.35 | 00:00:00 | | 2008-12-15 | 184,485,100 | 21,374.87 | 21,476.96 | 21,039.11 | 21,050.55 | 00:00:00 | | 2008-12-16 | 289,314,700 | 21,050.55 | 22,095.14 | 21,017.87 | 22,032.54 | 00:00:00 | | 2008-12-17 | 245,711,100 | 22,032.78 | 22,583.85 | 21,904.89 | 22,572.50 | 00:00:00 | | 2008-12-18 | 200,045,000 | 22,572.50 | 23,098.15 | 22,334.75 | 22,347.17 | 00:00:00 | | 2008-12-19 | 225,725,200 | 22,308.91 | 22,545.16 | 21,979.54 | 22,221.64 | 00:00:00 | | 2008-12-22 | 93,403,400 | 22,221.64 | 22,282.93 | 21,923.10 | 22,059.18 | 00:00:00 | | 2008-12-23 | 109,505,000 | 22,059.18 | 22,393.87 | 22,053.95 | 22,174.26 | 00:00:00 | | 2008-12-24 | 31,613,800 | 22,167.08 | 22,453.51 | 22,141.35 | 22,340.70 | 00:00:00 | | 2008-12-26 | 36,655,600 | 22,339.04 | 22,543.34 | 22,249.28 | 22,515.34 | 00:00:00 | | 2008-12-29 | 69,370,400 | 22,515.34 | 22,571.03 | 22,290.88 | 22,392.38 | 00:00:00 | | 2008-12-30 | 70,999,200 | 22,398.76 | 22,516.74 | 22,128.65 | 22,420.01 | 00:00:00 | | 2008-12-31 | 64,369,400 | 22,419.71 | 22,660.59 | 22,368.00 | 22,380.32 | 00:00:00 | | 2009-01-02 | 107,065,400 | 22,380.32 | 23,302.06 | 22,331.40 | 23,250.96 | 00:00:00 | | 2009-01-05 | 190,380,500 | 23,250.96 | 23,483.54 | 23,190.26 | 23,238.86 | 00:00:00 | | 2009-01-06 | 213,101,600 | 23,238.86 | 23,489.77 | 22,886.21 | 23,005.41 | 00:00:00 | | 2009-01-07 | 144,398,800 | 22,992.71 | 22,992.71 | 22,107.60 | 22,117.51 | 00:00:00 | | 2009-01-08 | 168,764,000 | 22,116.80 | 22,116.80 | 21,660.11 | 21,955.40 | 00:00:00 | | 2009-01-09 | 127,101,200 | 21,962.12 | 22,040.20 | 21,654.90 | 21,741.29 | 00:00:00 | | 2009-01-12 | 143,957,200 | 21,741.29 | 21,744.48 | 21,019.23 | 21,162.27 | 00:00:00 | | 2009-01-13 | 133,309,900 | 21,161.70 | 21,285.59 | 20,866.06 | 21,047.30 | 00:00:00 | | 2009-01-14 | 159,748,100 | 21,047.30 | 21,047.30 | 20,303.29 | 20,369.23 | 00:00:00 | | 2009-01-15 | 224,767,800 | 20,369.23 | 20,494.03 | 19,716.77 | 20,280.49 | 00:00:00 | | 2009-01-16 | 154,477,500 | 20,280.98 | 20,683.17 | 19,860.81 | 20,325.39 | 00:00:00 | | 2009-01-19 | 23,764,400 | 20,325.19 | 20,473.88 | 20,281.71 | 20,393.41 | 00:00:00 | | 2009-01-20 | 171,800,600 | 20,386.68 | 20,391.47 | 19,212.89 | 19,213.02 | 00:00:00 | | 2009-01-21 | 176,710,900 | 19,221.27 | 19,580.83 | 18,997.11 | 19,497.10 | 00:00:00 | | 2009-01-22 | 173,302,400 | 19,469.96 | 19,616.30 | 19,038.85 | 19,306.73 | 00:00:00 | | 2009-01-23 | 167,630,900 | 19,211.94 | 19,572.65 | 18,963.70 | 19,348.81 | 00:00:00 | | 2009-01-26 | 115,346,700 | 19,348.81 | 19,764.71 | 19,291.76 | 19,583.08 | 00:00:00 | | 2009-01-27 | 111,633,100 | 19,586.82 | 19,864.40 | 19,540.15 | 19,616.15 | 00:00:00 | | 2009-01-28 | 222,974,300 | 19,613.99 | 20,148.64 | 19,613.99 | 20,145.22 | 00:00:00 | | 2009-01-29 | 163,286,200 | 20,112.29 | 20,120.32 | 19,537.05 | 19,537.05 | 00:00:00 | | 2009-01-30 | 223,409,900 | 19,501.11 | 19,752.61 | 19,320.98 | 19,565.14 | 00:00:00 | | 2009-02-03 | 172,960,200 | 19,563.97 | 19,777.87 | 19,519.36 | 19,630.46 | 00:00:00 | | 2009-02-04 | 181,935,300 | 19,630.46 | 19,958.42 | 19,543.15 | 19,622.60 | 00:00:00 | | 2009-02-05 | 147,148,800 | 19,622.60 | 19,771.86 | 19,328.74 | 19,736.96 | 00:00:00 | | 2009-02-06 | 211,926,200 | 19,736.96 | 20,459.16 | 19,736.96 | 20,438.13 | 00:00:00 | | 2009-02-09 | 124,175,700 | 20,437.80 | 20,537.10 | 20,327.94 | 20,537.10 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
