|
 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 | | 2000-06-28 | 0 | 6,747.52 | 6,806.92 | 6,674.50 | 6,676.64 | 00:00:00 | | 2000-06-29 | 0 | 6,676.32 | 6,838.18 | 6,577.16 | 6,834.08 | 00:00:00 | | 2000-06-30 | 0 | 6,835.03 | 7,035.77 | 6,834.62 | 6,948.33 | 00:00:00 | | 2000-07-03 | 0 | 6,953.73 | 7,394.47 | 6,953.73 | 7,373.37 | 00:00:00 | | 2000-07-04 | 0 | 7,372.91 | 7,548.57 | 7,343.32 | 7,520.04 | 00:00:00 | | 2000-07-05 | 0 | 7,518.69 | 7,518.69 | 7,327.10 | 7,372.59 | 00:00:00 | | 2000-07-06 | 0 | 7,372.60 | 7,376.09 | 7,249.08 | 7,306.14 | 00:00:00 | | 2000-07-07 | 0 | 7,306.56 | 7,409.05 | 7,274.56 | 7,370.38 | 00:00:00 | | 2000-07-10 | 0 | 7,356.08 | 7,410.68 | 7,307.49 | 7,398.70 | 00:00:00 | | 2000-07-11 | 0 | 7,397.86 | 7,398.87 | 7,266.00 | 7,266.00 | 00:00:00 | | 2000-07-12 | 0 | 7,271.82 | 7,416.34 | 7,268.23 | 7,416.34 | 00:00:00 | | 2000-07-13 | 0 | 7,417.11 | 7,486.95 | 7,408.79 | 7,428.13 | 00:00:00 | | 2000-07-14 | 0 | 7,428.99 | 7,490.97 | 7,412.97 | 7,435.99 | 00:00:00 | | 2000-07-17 | 0 | 7,435.60 | 7,436.45 | 7,258.38 | 7,291.74 | 00:00:00 | | 2000-07-18 | 0 | 7,284.50 | 7,284.50 | 7,194.65 | 7,216.58 | 00:00:00 | | 2000-07-19 | 0 | 7,195.16 | 7,195.16 | 6,749.22 | 6,863.27 | 00:00:00 | | 2000-07-20 | 0 | 6,870.41 | 6,964.49 | 6,713.97 | 6,765.28 | 00:00:00 | | 2000-07-21 | 0 | 6,764.89 | 6,790.16 | 6,656.76 | 6,718.73 | 00:00:00 | | 2000-07-24 | 0 | 6,720.92 | 6,721.39 | 6,626.62 | 6,658.17 | 00:00:00 | | 2000-07-25 | 0 | 6,659.86 | 6,766.57 | 6,629.28 | 6,715.60 | 00:00:00 | | 2000-07-26 | 0 | 6,716.18 | 6,748.48 | 6,684.70 | 6,748.48 | 00:00:00 | | 2000-07-27 | 0 | 6,750.67 | 6,750.67 | 6,607.07 | 6,607.49 | 00:00:00 | | 2000-07-28 | 0 | 6,607.26 | 6,613.72 | 6,324.69 | 6,344.03 | 00:00:00 | | 2000-07-31 | 0 | 6,344.87 | 6,520.81 | 6,303.52 | 6,514.21 | 00:00:00 | | 2000-08-01 | 0 | 6,511.29 | 6,602.55 | 6,471.48 | 6,507.77 | 00:00:00 | | 2000-08-02 | 0 | 6,504.21 | 6,593.55 | 6,504.21 | 6,543.93 | 00:00:00 | | 2000-08-03 | 0 | 6,532.53 | 6,532.84 | 6,452.61 | 6,509.17 | 00:00:00 | | 2000-08-04 | 0 | 6,511.36 | 6,594.34 | 6,509.17 | 6,582.67 | 00:00:00 | | 2000-08-07 | 0 | 6,581.26 | 6,636.33 | 6,565.13 | 6,635.00 | 00:00:00 | | 2000-08-08 | 0 | 6,636.23 | 6,694.94 | 6,636.23 | 6,669.85 | 00:00:00 | | 2000-08-09 | 0 | 6,674.76 | 6,714.23 | 6,507.68 | 6,519.00 | 00:00:00 | | 2000-08-10 | 0 | 6,518.82 | 6,542.18 | 6,432.28 | 6,474.81 | 00:00:00 | | 2000-08-11 | 0 | 6,475.02 | 6,608.27 | 6,415.46 | 6,501.30 | 00:00:00 | | 2000-08-14 | 0 | 6,501.76 | 6,530.73 | 6,481.65 | 6,506.32 | 00:00:00 | | 2000-08-15 | 0 | 6,507.55 | 6,523.99 | 6,459.44 | 6,501.67 | 00:00:00 | | 2000-08-16 | 0 | 6,500.40 | 6,583.92 | 6,457.62 | 6,477.98 | 00:00:00 | | 2000-08-17 | 0 | 6,477.76 | 6,552.16 | 6,476.85 | 6,536.87 | 00:00:00 | | 2000-08-18 | 0 | 6,536.69 | 6,558.88 | 6,383.71 | 6,386.66 | 00:00:00 | | 2000-08-21 | 0 | 6,386.86 | 6,436.92 | 6,342.79 | 6,345.13 | 00:00:00 | | 2000-08-22 | 0 | 6,348.70 | 6,384.23 | 6,309.89 | 6,341.30 | 00:00:00 | | 2000-08-23 | 0 | 6,355.56 | 6,384.52 | 6,313.71 | 6,367.00 | 00:00:00 | | 2000-08-24 | 0 | 6,367.73 | 6,370.18 | 6,291.69 | 6,293.55 | 00:00:00 | | 2000-08-25 | 0 | 6,293.96 | 6,321.19 | 6,178.31 | 6,181.15 | 00:00:00 | | 2000-08-30 | 0 | 6,331.85 | 6,574.67 | 6,331.85 | 6,572.91 | 00:00:00 | | 2000-08-31 | 0 | 6,573.21 | 6,730.57 | 6,573.21 | 6,664.82 | 00:00:00 | | 2000-09-01 | 0 | 6,663.57 | 6,775.05 | 6,633.87 | 6,722.41 | 00:00:00 | | 2000-09-04 | 0 | 6,726.30 | 6,818.85 | 6,724.71 | 6,775.97 | 00:00:00 | | 2000-09-05 | 0 | 6,747.91 | 6,834.01 | 6,687.10 | 6,824.97 | 00:00:00 | | 2000-09-06 | 0 | 6,825.05 | 6,975.79 | 6,732.64 | 6,789.73 | 00:00:00 | | 2000-09-07 | 0 | 6,810.78 | 7,025.55 | 6,810.78 | 6,953.31 | 00:00:00 | | 2000-09-08 | 0 | 6,953.10 | 6,953.10 | 6,872.22 | 6,903.48 | 00:00:00 | | 2000-09-11 | 0 | 6,902.46 | 6,930.74 | 6,796.81 | 6,801.40 | 00:00:00 | | 2000-09-12 | 0 | 6,794.39 | 6,794.39 | 6,664.95 | 6,702.26 | 00:00:00 | | 2000-09-13 | 0 | 6,703.15 | 6,833.04 | 6,663.63 | 6,833.04 | 00:00:00 | | 2000-09-14 | 0 | 6,837.12 | 6,904.24 | 6,800.15 | 6,878.89 | 00:00:00 | | 2000-09-15 | 0 | 6,875.39 | 6,879.32 | 6,795.87 | 6,835.43 | 00:00:00 | | 2000-09-18 | 0 | 6,835.99 | 6,837.33 | 6,598.53 | 6,599.01 | 00:00:00 | | 2000-09-19 | 0 | 6,601.87 | 6,644.93 | 6,531.42 | 6,634.53 | 00:00:00 | | 2000-09-20 | 0 | 6,645.03 | 6,755.16 | 6,631.32 | 6,752.47 | 00:00:00 | | 2000-09-21 | 0 | 6,752.41 | 6,752.41 | 6,533.19 | 6,558.90 | 00:00:00 | | 2000-09-22 | 0 | 6,554.06 | 6,554.06 | 6,382.61 | 6,549.62 | 00:00:00 | | 2000-09-25 | 0 | 6,570.54 | 6,659.68 | 6,526.66 | 6,533.58 | 00:00:00 | | 2000-09-26 | 0 | 6,529.32 | 6,596.73 | 6,456.81 | 6,459.15 | 00:00:00 | | 2000-09-27 | 0 | 6,461.30 | 6,492.96 | 6,353.57 | 6,368.54 | 00:00:00 | | 2000-09-28 | 0 | 6,365.06 | 6,477.37 | 6,330.25 | 6,475.46 | 00:00:00 | | 2000-09-29 | 0 | 6,474.10 | 6,475.91 | 6,332.89 | 6,334.56 | 00:00:00 | | 2000-10-02 | 0 | 6,334.64 | 6,400.75 | 6,238.17 | 6,244.65 | 00:00:00 | | 2000-10-03 | 0 | 6,246.47 | 6,308.94 | 6,219.78 | 6,230.89 | 00:00:00 | | 2000-10-04 | 0 | 6,230.81 | 6,345.85 | 6,207.13 | 6,345.53 | 00:00:00 | | 2000-10-05 | 0 | 6,343.38 | 6,378.47 | 6,323.32 | 6,368.67 | 00:00:00 | | 2000-10-06 | 0 | 6,368.85 | 6,385.69 | 6,144.94 | 6,166.88 | 00:00:00 | | 2000-10-09 | 0 | 6,164.01 | 6,164.01 | 6,061.67 | 6,141.53 | 00:00:00 | | 2000-10-10 | 0 | 6,142.74 | 6,142.74 | 6,085.37 | 6,095.49 | 00:00:00 | | 2000-10-11 | 0 | 6,094.72 | 6,094.72 | 5,908.83 | 5,946.93 | 00:00:00 | | 2000-10-12 | 0 | 5,946.97 | 5,963.53 | 5,704.80 | 5,751.66 | 00:00:00 | | 2000-10-13 | 0 | 5,750.78 | 5,871.46 | 5,738.29 | 5,853.95 | 00:00:00 | | 2000-10-16 | 0 | 5,852.51 | 5,856.83 | 5,789.03 | 5,789.03 | 00:00:00 | | 2000-10-17 | 0 | 5,775.19 | 5,775.19 | 5,564.04 | 5,709.67 | 00:00:00 | | 2000-10-18 | 0 | 5,701.43 | 5,879.13 | 5,538.30 | 5,769.02 | 00:00:00 | | 2000-10-19 | 0 | 5,769.07 | 6,007.37 | 5,769.07 | 5,991.25 | 00:00:00 | | 2000-10-20 | 0 | 5,992.16 | 6,023.96 | 5,910.45 | 5,943.33 | 00:00:00 | | 2000-10-23 | 0 | 5,942.08 | 5,959.70 | 5,865.77 | 5,908.29 | 00:00:00 | | 2000-10-24 | 0 | 5,911.68 | 6,081.66 | 5,911.68 | 6,081.66 | 00:00:00 | | 2000-10-25 | 0 | 6,079.99 | 6,144.52 | 6,001.67 | 6,003.68 | 00:00:00 | | 2000-10-26 | 0 | 6,014.78 | 6,182.85 | 6,014.78 | 6,123.51 | 00:00:00 | | 2000-10-27 | 0 | 6,123.75 | 6,265.56 | 6,123.75 | 6,206.37 | 00:00:00 | | 2000-10-30 | 0 | 6,208.91 | 6,312.81 | 6,200.22 | 6,282.58 | 00:00:00 | | 2000-10-31 | 0 | 6,288.54 | 6,424.86 | 6,288.54 | 6,394.24 | 00:00:00 | | 2000-11-01 | 0 | 6,394.80 | 6,413.40 | 6,261.56 | 6,409.04 | 00:00:00 | | 2000-11-03 | 0 | 6,409.87 | 6,415.88 | 6,290.30 | 6,319.58 | 00:00:00 | | 2000-11-06 | 0 | 6,320.03 | 6,385.71 | 6,306.50 | 6,359.91 | 00:00:00 | | 2000-11-07 | 0 | 6,353.96 | 6,478.64 | 6,326.13 | 6,478.64 | 00:00:00 | | 2000-11-08 | 0 | 6,478.92 | 6,502.60 | 6,376.15 | 6,376.75 | 00:00:00 | | 2000-11-09 | 0 | 6,374.93 | 6,374.93 | 6,152.77 | 6,216.46 | 00:00:00 | | 2000-11-10 | 0 | 6,227.16 | 6,227.16 | 6,098.05 | 6,107.75 | 00:00:00 | | 2000-11-13 | 0 | 6,103.44 | 6,103.44 | 5,862.82 | 5,914.84 | 00:00:00 | | 2000-11-14 | 0 | 5,915.03 | 6,083.43 | 5,915.03 | 6,075.20 | 00:00:00 | | 2000-11-15 | 0 | 6,065.02 | 6,198.06 | 6,065.02 | 6,153.33 | 00:00:00 | | 2000-11-16 | 0 | 6,153.10 | 6,180.54 | 6,094.58 | 6,146.10 | 00:00:00 | | 2000-11-17 | 0 | 6,146.05 | 6,307.01 | 6,146.05 | 6,303.47 | 00:00:00 | | 2000-11-21 | 0 | 6,303.29 | 6,303.29 | 6,135.45 | 6,135.45 | 00:00:00 | | 2000-11-22 | 0 | 6,134.34 | 6,134.34 | 5,923.92 | 5,923.92 | 00:00:00 | | 2000-11-23 | 0 | 5,926.11 | 5,998.14 | 5,926.11 | 5,998.14 | 00:00:00 | | 2000-11-24 | 0 | 5,999.25 | 6,062.74 | 5,998.82 | 6,062.74 | 00:00:00 | | 2000-11-27 | 0 | 6,067.49 | 6,106.44 | 6,012.72 | 6,032.27 | 00:00:00 | | 2000-11-28 | 0 | 6,029.39 | 6,029.39 | 5,934.93 | 5,934.93 | 00:00:00 | | 2000-11-29 | 0 | 5,935.19 | 6,017.58 | 5,886.93 | 5,907.24 | 00:00:00 | | 2000-11-30 | 0 | 5,904.36 | 5,904.36 | 5,650.37 | 5,652.63 | 00:00:00 | | 2000-12-04 | 0 | 5,652.35 | 5,652.35 | 5,527.65 | 5,532.64 | 00:00:00 | | 2000-12-05 | 0 | 5,533.67 | 5,794.61 | 5,533.67 | 5,793.77 | 00:00:00 | | 2000-12-06 | 0 | 5,794.05 | 5,859.91 | 5,759.70 | 5,787.35 | 00:00:00 | | 2000-12-07 | 0 | 5,784.25 | 5,820.48 | 5,741.92 | 5,785.36 | 00:00:00 | | 2000-12-08 | 0 | 5,790.39 | 5,886.64 | 5,774.66 | 5,795.09 | 00:00:00 | | 2000-12-11 | 0 | 5,798.19 | 5,850.12 | 5,798.19 | 5,828.12 | 00:00:00 | | 2000-12-13 | 0 | 5,830.73 | 5,834.86 | 5,699.65 | 5,699.76 | 00:00:00 | | 2000-12-14 | 0 | 5,686.23 | 5,709.55 | 5,628.22 | 5,645.59 | 00:00:00 | | 2000-12-15 | 0 | 5,643.93 | 5,643.93 | 5,469.04 | 5,531.39 | 00:00:00 | | 2000-12-18 | 0 | 5,530.77 | 5,558.82 | 5,498.19 | 5,547.17 | 00:00:00 | | 2000-12-19 | 0 | 5,539.93 | 5,631.63 | 5,499.38 | 5,506.55 | 00:00:00 | | 2000-12-20 | 0 | 5,505.33 | 5,505.33 | 5,148.02 | 5,231.85 | 00:00:00 | | 2000-12-21 | 0 | 5,245.36 | 5,342.31 | 5,220.55 | 5,342.31 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
