|
 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 | | 2009-02-09 | 124,175,700 | 20,437.80 | 20,537.10 | 20,327.94 | 20,537.10 | 00:00:00 | | 2009-02-10 | 199,243,200 | 20,537.10 | 20,708.05 | 19,678.94 | 19,825.72 | 00:00:00 | | 2009-02-11 | 129,679,900 | 19,825.23 | 20,053.16 | 19,364.43 | 19,446.65 | 00:00:00 | | 2009-02-12 | 162,651,800 | 19,438.55 | 19,485.24 | 19,165.37 | 19,358.25 | 00:00:00 | | 2009-02-13 | 124,482,200 | 19,362.65 | 19,515.02 | 19,214.99 | 19,368.10 | 00:00:00 | | 2009-02-16 | 20,536,200 | 19,376.68 | 19,520.87 | 19,306.66 | 19,520.87 | 00:00:00 | | 2009-02-17 | 149,582,000 | 19,489.50 | 19,489.50 | 18,785.52 | 18,853.93 | 00:00:00 | | 2009-02-18 | 137,636,800 | 18,853.93 | 18,913.57 | 18,531.41 | 18,741.27 | 00:00:00 | | 2009-02-19 | 127,616,700 | 18,741.27 | 18,975.39 | 18,593.38 | 18,682.47 | 00:00:00 | | 2009-02-20 | 149,973,600 | 18,686.55 | 18,686.55 | 18,283.53 | 18,324.23 | 00:00:00 | | 2009-02-23 | 117,136,700 | 18,323.74 | 18,457.41 | 17,956.23 | 17,956.40 | 00:00:00 | | 2009-02-24 | 180,856,500 | 17,958.28 | 18,334.18 | 17,708.18 | 18,296.11 | 00:00:00 | | 2009-02-25 | 210,144,900 | 18,300.94 | 18,300.94 | 17,858.85 | 18,200.70 | 00:00:00 | | 2009-02-26 | 178,988,200 | 18,200.06 | 18,399.68 | 17,924.61 | 18,047.16 | 00:00:00 | | 2009-02-27 | 226,388,200 | 18,062.18 | 18,066.53 | 17,620.70 | 17,752.18 | 00:00:00 | | 2009-03-02 | 152,330,900 | 17,748.18 | 17,748.18 | 16,875.60 | 16,929.80 | 00:00:00 | | 2009-03-03 | 163,130,900 | 16,929.80 | 17,203.45 | 16,756.65 | 17,093.25 | 00:00:00 | | 2009-03-04 | 163,352,900 | 17,113.60 | 17,840.39 | 17,113.60 | 17,824.96 | 00:00:00 | | 2009-03-05 | 211,647,700 | 17,806.11 | 17,806.11 | 17,210.05 | 17,365.02 | 00:00:00 | | 2009-03-06 | 136,829,900 | 17,378.38 | 17,439.53 | 16,922.31 | 17,043.44 | 00:00:00 | | 2009-03-09 | 127,063,500 | 17,039.41 | 17,277.14 | 16,802.14 | 16,964.36 | 00:00:00 | | 2009-03-10 | 216,456,000 | 16,964.36 | 17,657.19 | 16,964.36 | 17,543.52 | 00:00:00 | | 2009-03-11 | 172,724,100 | 17,543.52 | 17,839.21 | 17,522.82 | 17,790.69 | 00:00:00 | | 2009-03-12 | 235,874,400 | 17,789.88 | 18,883.02 | 17,703.80 | 18,864.87 | 00:00:00 | | 2009-03-13 | 215,405,500 | 18,864.87 | 19,683.04 | 18,847.37 | 19,437.01 | 00:00:00 | | 2009-03-17 | 186,394,200 | 19,437.01 | 19,450.93 | 19,030.52 | 19,325.05 | 00:00:00 | | 2009-03-18 | 228,632,400 | 19,325.05 | 19,781.00 | 19,066.38 | 19,620.48 | 00:00:00 | | 2009-03-19 | 228,216,900 | 19,620.23 | 19,839.16 | 19,576.45 | 19,596.51 | 00:00:00 | | 2009-03-20 | 230,963,400 | 19,596.51 | 19,669.29 | 19,304.73 | 19,363.30 | 00:00:00 | | 2009-03-23 | 224,080,200 | 19,369.98 | 20,349.56 | 19,369.98 | 20,346.43 | 00:00:00 | | 2009-03-24 | 211,904,400 | 20,336.76 | 20,469.64 | 20,052.38 | 20,242.61 | 00:00:00 | | 2009-03-25 | 214,070,700 | 20,242.61 | 20,693.41 | 20,084.87 | 20,272.77 | 00:00:00 | | 2009-03-26 | 189,582,300 | 20,288.07 | 20,730.94 | 20,223.67 | 20,542.25 | 00:00:00 | | 2009-03-27 | 188,352,300 | 20,541.28 | 20,541.28 | 20,253.42 | 20,315.17 | 00:00:00 | | 2009-03-30 | 217,474,900 | 20,314.42 | 20,314.42 | 19,461.49 | 19,530.15 | 00:00:00 | | 2009-03-31 | 241,774,300 | 19,531.75 | 19,955.55 | 19,459.13 | 19,626.75 | 00:00:00 | | 2009-04-01 | 167,143,600 | 19,626.98 | 19,980.51 | 19,288.39 | 19,880.37 | 00:00:00 | | 2009-04-02 | 310,203,000 | 19,877.44 | 20,844.80 | 19,877.44 | 20,562.59 | 00:00:00 | | 2009-04-03 | 236,140,000 | 20,562.59 | 20,933.99 | 20,463.98 | 20,933.78 | 00:00:00 | | 2009-04-06 | 133,722,100 | 20,928.14 | 20,928.14 | 20,535.11 | 20,807.21 | 00:00:00 | | 2009-04-07 | 170,164,100 | 20,799.28 | 20,800.48 | 20,458.21 | 20,623.42 | 00:00:00 | | 2009-04-08 | 142,477,700 | 20,628.26 | 20,877.84 | 20,519.11 | 20,530.63 | 00:00:00 | | 2009-04-13 | 250,985,600 | 20,534.83 | 21,865.09 | 20,534.83 | 21,838.96 | 00:00:00 | | 2009-04-14 | 275,947,500 | 21,835.88 | 21,961.90 | 21,472.36 | 21,918.60 | 00:00:00 | | 2009-04-15 | 158,298,200 | 21,920.07 | 22,000.42 | 21,755.66 | 21,861.36 | 00:00:00 | | 2009-04-16 | 212,464,200 | 21,859.14 | 22,292.12 | 21,859.14 | 22,189.20 | 00:00:00 | | 2009-04-17 | 193,354,900 | 22,189.20 | 22,406.25 | 22,076.32 | 22,234.84 | 00:00:00 | | 2009-04-20 | 158,109,400 | 22,233.48 | 22,233.48 | 21,516.75 | 21,587.49 | 00:00:00 | | 2009-04-21 | 208,890,800 | 21,580.70 | 21,878.41 | 21,159.50 | 21,216.94 | 00:00:00 | | 2009-04-22 | 178,718,200 | 21,237.30 | 21,834.77 | 21,237.30 | 21,480.01 | 00:00:00 | | 2009-04-23 | 175,363,500 | 21,482.43 | 21,971.75 | 21,482.43 | 21,829.33 | 00:00:00 | | 2009-04-24 | 273,633,900 | 21,829.33 | 22,711.67 | 21,824.62 | 22,582.17 | 00:00:00 | | 2009-04-27 | 231,181,100 | 22,578.84 | 22,578.84 | 21,430.11 | 21,827.11 | 00:00:00 | | 2009-04-28 | 159,187,800 | 21,802.45 | 21,884.35 | 21,468.92 | 21,662.53 | 00:00:00 | | 2009-04-29 | 310,851,700 | 21,654.47 | 22,526.33 | 21,654.47 | 22,079.34 | 00:00:00 | | 2009-04-30 | 255,178,900 | 22,079.98 | 22,576.33 | 21,895.09 | 21,898.85 | 00:00:00 | | 2009-05-04 | 245,237,200 | 21,976.90 | 23,193.29 | 21,976.90 | 23,014.05 | 00:00:00 | | 2009-05-05 | 261,591,200 | 23,014.54 | 23,456.61 | 22,941.15 | 23,430.24 | 00:00:00 | | 2009-05-06 | 283,836,700 | 23,430.24 | 23,985.92 | 23,430.24 | 23,906.13 | 00:00:00 | | 2009-05-07 | 232,618,900 | 23,935.88 | 24,317.51 | 23,518.95 | 23,589.40 | 00:00:00 | | 2009-05-08 | 217,089,100 | 23,589.52 | 24,094.29 | 23,589.52 | 24,085.58 | 00:00:00 | | 2009-05-11 | 125,778,200 | 24,071.20 | 24,072.04 | 23,726.24 | 23,943.02 | 00:00:00 | | 2009-05-12 | 208,661,300 | 23,951.08 | 24,021.08 | 23,565.42 | 23,696.49 | 00:00:00 | | 2009-05-13 | 161,476,700 | 23,686.81 | 23,686.81 | 23,142.44 | 23,155.01 | 00:00:00 | | 2009-05-14 | 150,638,900 | 23,155.01 | 23,420.92 | 23,085.79 | 23,405.93 | 00:00:00 | | 2009-05-15 | 142,720,800 | 23,405.09 | 23,453.71 | 23,171.75 | 23,341.72 | 00:00:00 | | 2009-05-18 | 156,017,200 | 23,345.83 | 23,940.70 | 23,345.83 | 23,935.49 | 00:00:00 | | 2009-05-19 | 230,674,400 | 23,956.85 | 24,683.73 | 23,911.33 | 24,344.62 | 00:00:00 | | 2009-05-20 | 205,337,800 | 24,383.61 | 24,799.54 | 24,328.06 | 24,399.60 | 00:00:00 | | 2009-05-21 | 161,088,100 | 24,374.42 | 24,374.42 | 23,806.65 | 23,821.26 | 00:00:00 | | 2009-05-22 | 114,183,100 | 23,833.47 | 24,214.04 | 23,833.47 | 24,093.24 | 00:00:00 | | 2009-05-25 | 31,922,800 | 24,095.53 | 24,246.28 | 24,021.83 | 24,198.96 | 00:00:00 | | 2009-05-26 | 184,148,300 | 24,198.71 | 24,687.19 | 24,045.90 | 24,640.08 | 00:00:00 | | 2009-05-27 | 196,596,600 | 24,640.37 | 24,922.10 | 24,407.17 | 24,507.81 | 00:00:00 | | 2009-05-28 | 164,277,800 | 24,507.81 | 24,685.50 | 24,286.62 | 24,659.24 | 00:00:00 | | 2009-05-29 | 270,084,400 | 24,683.85 | 24,993.78 | 24,328.82 | 24,331.71 | 00:00:00 | | 2009-06-01 | 206,412,500 | 24,331.71 | 25,116.36 | 24,331.71 | 25,105.63 | 00:00:00 | | 2009-06-02 | 206,917,200 | 25,106.12 | 25,416.03 | 24,958.11 | 25,183.83 | 00:00:00 | | 2009-06-03 | 176,736,900 | 25,183.05 | 25,183.10 | 24,515.91 | 24,651.32 | 00:00:00 | | 2009-06-04 | 150,974,600 | 24,651.36 | 24,803.31 | 24,530.70 | 24,748.03 | 00:00:00 | | 2009-06-05 | 122,116,600 | 24,750.03 | 25,045.94 | 24,676.14 | 24,913.01 | 00:00:00 | | 2009-06-08 | 109,181,900 | 24,913.01 | 24,949.34 | 24,584.05 | 24,932.88 | 00:00:00 | | 2009-06-09 | 151,848,600 | 24,932.88 | 25,188.77 | 24,847.05 | 25,107.43 | 00:00:00 | | 2009-06-10 | 202,528,000 | 25,107.43 | 25,372.22 | 25,047.96 | 25,183.72 | 00:00:00 | | 2009-06-11 | 164,651,300 | 25,183.95 | 25,446.31 | 25,183.38 | 25,372.85 | 00:00:00 | | 2009-06-12 | 139,077,600 | 25,365.29 | 25,554.16 | 25,168.57 | 25,460.02 | 00:00:00 | | 2009-06-15 | 204,609,700 | 25,460.25 | 25,460.25 | 24,790.35 | 24,899.69 | 00:00:00 | | 2009-06-16 | 172,220,700 | 24,899.69 | 25,002.20 | 24,219.05 | 24,224.83 | 00:00:00 | | 2009-06-17 | 189,867,700 | 24,224.83 | 24,279.09 | 23,690.58 | 24,150.94 | 00:00:00 | | 2009-06-18 | 119,173,400 | 24,181.33 | 24,464.09 | 24,085.43 | 24,340.65 | 00:00:00 | | 2009-06-19 | 135,760,000 | 24,355.76 | 24,637.99 | 24,274.72 | 24,274.72 | 00:00:00 | | 2009-06-22 | 141,146,700 | 24,274.72 | 24,274.72 | 23,310.46 | 23,314.68 | 00:00:00 | | 2009-06-23 | 155,296,600 | 23,315.01 | 23,496.91 | 22,955.98 | 23,496.39 | 00:00:00 | | 2009-06-24 | 153,541,300 | 23,506.48 | 24,075.52 | 23,506.48 | 23,711.24 | 00:00:00 | | 2009-06-25 | 137,272,700 | 23,710.08 | 24,268.32 | 23,574.65 | 24,245.71 | 00:00:00 | | 2009-06-26 | 97,903,200 | 24,245.87 | 24,499.59 | 24,170.14 | 24,458.23 | 00:00:00 | | 2009-06-29 | 90,991,000 | 24,462.05 | 24,614.93 | 24,404.81 | 24,473.53 | 00:00:00 | | 2009-06-30 | 114,791,700 | 24,475.20 | 24,634.41 | 24,306.58 | 24,368.38 | 00:00:00 | | 2009-07-01 | 119,185,900 | 24,406.22 | 24,690.33 | 24,406.22 | 24,524.01 | 00:00:00 | | 2009-07-02 | 125,206,400 | 24,506.35 | 24,506.35 | 23,956.85 | 24,051.46 | 00:00:00 | | 2009-07-03 | 34,703,000 | 24,051.66 | 24,099.20 | 23,951.83 | 24,045.39 | 00:00:00 | | 2009-07-06 | 104,251,700 | 24,045.39 | 24,045.39 | 23,617.57 | 23,742.49 | 00:00:00 | | 2009-07-07 | 120,984,300 | 23,744.17 | 23,761.71 | 23,347.92 | 23,359.94 | 00:00:00 | | 2009-07-08 | 146,884,100 | 23,359.10 | 23,537.81 | 23,033.94 | 23,468.98 | 00:00:00 | | 2009-07-09 | 119,856,400 | 23,502.41 | 23,725.19 | 23,432.42 | 23,634.27 | 00:00:00 | | 2009-07-10 | 131,724,800 | 23,634.27 | 23,665.63 | 23,331.16 | 23,656.26 | 00:00:00 | | 2009-07-13 | 124,812,900 | 23,656.26 | 23,952.77 | 23,534.08 | 23,951.96 | 00:00:00 | | 2009-07-14 | 140,769,500 | 23,953.78 | 24,410.86 | 23,953.78 | 24,340.65 | 00:00:00 | | 2009-07-15 | 218,028,000 | 24,340.79 | 25,336.39 | 24,340.79 | 25,336.33 | 00:00:00 | | 2009-07-16 | 140,645,400 | 25,336.46 | 25,737.59 | 25,290.46 | 25,735.56 | 00:00:00 | | 2009-07-17 | 153,809,500 | 25,733.70 | 25,881.17 | 25,564.50 | 25,741.96 | 00:00:00 | | 2009-07-20 | 190,451,500 | 25,758.29 | 26,407.19 | 25,754.68 | 26,284.06 | 00:00:00 | | 2009-07-21 | 139,020,400 | 26,282.06 | 26,450.33 | 25,804.10 | 26,004.02 | 00:00:00 | | 2009-07-22 | 173,120,300 | 26,004.08 | 26,378.74 | 25,917.12 | 26,288.21 | 00:00:00 | | 2009-07-23 | 192,373,800 | 26,287.45 | 26,896.77 | 26,287.45 | 26,805.42 | 00:00:00 | | 2009-07-24 | 138,510,000 | 26,805.77 | 26,851.15 | 26,510.68 | 26,646.37 | 00:00:00 | | 2009-07-27 | 123,884,600 | 26,647.56 | 26,855.70 | 26,439.78 | 26,815.30 | 00:00:00 | | 2009-07-28 | 140,706,200 | 26,815.30 | 26,918.02 | 26,598.66 | 26,850.75 | 00:00:00 | | 2009-07-29 | 149,124,400 | 26,838.14 | 26,838.14 | 26,449.22 | 26,516.50 | 00:00:00 | | 2009-07-30 | 133,046,400 | 26,524.12 | 26,914.96 | 26,524.12 | 26,810.27 | 00:00:00 | | 2009-07-31 | 158,987,500 | 26,807.98 | 27,156.05 | 26,807.92 | 27,043.50 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
