|
 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 2024-05-22 | | | Date | Volume | Open | High | Low | Close | Time | | 2011-01-05 | 144,782,600 | 38,542.16 | 38,699.10 | 38,322.14 | 38,696.24 | 00:00:00 | | 2011-01-06 | 145,696,400 | 38,696.24 | 38,772.90 | 38,516.30 | 38,589.67 | 00:00:00 | | 2011-01-07 | 144,050,600 | 38,597.90 | 38,711.74 | 38,346.38 | 38,600.86 | 00:00:00 | | 2011-01-10 | 155,053,400 | 38,608.68 | 38,633.83 | 38,184.10 | 38,378.16 | 00:00:00 | | 2011-01-11 | 188,106,000 | 38,380.77 | 38,562.70 | 38,005.96 | 38,028.81 | 00:00:00 | | 2011-01-12 | 172,640,200 | 38,028.81 | 38,347.40 | 37,874.76 | 37,963.31 | 00:00:00 | | 2011-01-13 | 161,397,200 | 37,963.31 | 38,070.19 | 37,896.52 | 38,070.19 | 00:00:00 | | 2011-01-14 | 136,612,400 | 38,070.19 | 38,158.27 | 37,841.57 | 37,994.72 | 00:00:00 | | 2011-01-17 | 52,440,600 | 37,996.16 | 38,213.05 | 37,984.55 | 38,096.91 | 00:00:00 | | 2011-01-18 | 195,686,400 | 38,095.68 | 38,247.07 | 37,953.86 | 38,151.30 | 00:00:00 | | 2011-01-19 | 144,684,600 | 38,160.39 | 38,357.66 | 37,766.18 | 37,810.16 | 00:00:00 | | 2011-01-20 | 180,803,800 | 37,815.14 | 37,815.14 | 37,361.32 | 37,584.68 | 00:00:00 | | 2011-01-21 | 148,830,800 | 37,584.68 | 37,731.05 | 37,321.11 | 37,321.11 | 00:00:00 | | 2011-01-24 | 156,290,400 | 37,322.32 | 37,667.99 | 37,214.68 | 37,667.90 | 00:00:00 | | 2011-01-25 | 149,678,400 | 37,673.78 | 37,816.14 | 37,358.72 | 37,470.76 | 00:00:00 | | 2011-01-26 | 166,526,200 | 37,485.57 | 37,647.93 | 37,330.10 | 37,585.40 | 00:00:00 | | 2011-01-27 | 157,778,200 | 37,585.40 | 37,709.92 | 37,437.94 | 37,447.70 | 00:00:00 | | 2011-01-28 | 257,168,600 | 37,445.71 | 37,473.78 | 36,634.20 | 36,839.72 | 00:00:00 | | 2011-01-31 | 183,413,000 | 36,843.09 | 36,982.24 | 36,622.57 | 36,982.24 | 00:00:00 | | 2011-02-01 | 210,831,400 | 36,983.57 | 37,618.10 | 36,983.57 | 37,618.10 | 00:00:00 | | 2011-02-02 | 199,702,200 | 37,619.18 | 38,014.88 | 37,539.98 | 37,948.75 | 00:00:00 | | 2011-02-03 | 200,455,400 | 37,901.46 | 37,904.65 | 37,667.44 | 37,739.08 | 00:00:00 | | 2011-02-04 | 108,142,400 | 37,754.27 | 37,764.30 | 37,451.84 | 37,451.84 | 00:00:00 | | 2011-02-08 | 153,034,600 | 37,457.42 | 37,566.05 | 37,301.15 | 37,565.65 | 00:00:00 | | 2011-02-09 | 191,621,800 | 37,567.00 | 37,570.36 | 36,910.76 | 36,986.94 | 00:00:00 | | 2011-02-10 | 226,111,400 | 36,986.94 | 37,018.18 | 36,614.96 | 36,652.13 | 00:00:00 | | 2011-02-11 | 181,228,200 | 36,648.44 | 37,034.25 | 36,523.74 | 37,011.49 | 00:00:00 | | 2011-02-14 | 154,647,400 | 37,018.56 | 37,082.90 | 36,900.34 | 36,998.93 | 00:00:00 | | 2011-02-15 | 133,573,400 | 37,000.18 | 37,177.00 | 36,835.18 | 36,951.25 | 00:00:00 | | 2011-02-16 | 153,520,600 | 36,946.50 | 37,179.50 | 36,946.50 | 37,074.93 | 00:00:00 | | 2011-02-17 | 154,638,200 | 37,074.93 | 37,290.65 | 37,024.53 | 37,226.43 | 00:00:00 | | 2011-02-18 | 171,699,600 | 37,228.26 | 37,664.78 | 37,191.22 | 37,522.30 | 00:00:00 | | 2011-02-21 | 47,497,800 | 37,522.30 | 37,550.38 | 37,170.03 | 37,242.05 | 00:00:00 | | 2011-02-22 | 226,412,800 | 37,241.15 | 37,253.02 | 36,763.91 | 36,781.55 | 00:00:00 | | 2011-02-23 | 230,524,200 | 36,808.12 | 36,865.16 | 36,325.94 | 36,464.07 | 00:00:00 | | 2011-02-24 | 187,165,600 | 36,464.07 | 36,633.07 | 36,318.55 | 36,446.56 | 00:00:00 | | 2011-02-25 | 160,198,800 | 36,449.98 | 36,888.51 | 36,445.18 | 36,880.20 | 00:00:00 | | 2011-02-28 | 249,417,400 | 36,880.20 | 37,199.63 | 36,880.20 | 37,019.70 | 00:00:00 | | 2011-03-01 | 152,837,400 | 37,019.70 | 37,172.89 | 36,768.09 | 36,768.09 | 00:00:00 | | 2011-03-02 | 151,720,600 | 36,768.09 | 36,912.35 | 36,689.84 | 36,863.53 | 00:00:00 | | 2011-03-03 | 167,830,800 | 36,889.47 | 37,217.21 | 36,889.47 | 37,132.98 | 00:00:00 | | 2011-03-04 | 117,055,800 | 37,132.98 | 37,231.98 | 36,760.73 | 36,900.84 | 00:00:00 | | 2011-03-07 | 132,905,800 | 36,901.78 | 36,945.26 | 36,572.98 | 36,603.30 | 00:00:00 | | 2011-03-08 | 139,264,600 | 36,603.30 | 36,825.68 | 36,557.75 | 36,688.12 | 00:00:00 | | 2011-03-09 | 170,581,200 | 36,690.56 | 36,690.56 | 36,430.14 | 36,450.19 | 00:00:00 | | 2011-03-10 | 166,296,200 | 36,440.14 | 36,440.14 | 35,770.09 | 35,891.41 | 00:00:00 | | 2011-03-11 | 119,473,400 | 35,888.46 | 36,092.53 | 35,671.93 | 36,091.22 | 00:00:00 | | 2011-03-14 | 111,235,200 | 36,088.89 | 36,205.88 | 35,809.35 | 36,205.76 | 00:00:00 | | 2011-03-15 | 145,341,200 | 36,203.78 | 36,203.78 | 35,538.42 | 36,012.17 | 00:00:00 | | 2011-03-16 | 176,076,600 | 36,010.85 | 36,058.54 | 35,559.95 | 35,655.31 | 00:00:00 | | 2011-03-17 | 145,754,200 | 35,657.64 | 36,057.04 | 35,540.59 | 35,621.68 | 00:00:00 | | 2011-03-18 | 295,064,200 | 35,621.68 | 35,827.06 | 35,418.50 | 35,418.50 | 00:00:00 | | 2011-03-22 | 144,543,800 | 35,445.31 | 35,925.65 | 35,358.87 | 35,925.35 | 00:00:00 | | 2011-03-23 | 172,984,200 | 35,933.73 | 36,546.62 | 35,933.73 | 36,546.62 | 00:00:00 | | 2011-03-24 | 219,732,000 | 36,544.77 | 36,883.26 | 36,539.13 | 36,872.38 | 00:00:00 | | 2011-03-25 | 123,681,400 | 36,874.44 | 36,949.74 | 36,719.53 | 36,784.27 | 00:00:00 | | 2011-03-28 | 85,112,200 | 36,784.27 | 36,900.99 | 36,728.88 | 36,767.86 | 00:00:00 | | 2011-03-29 | 134,332,800 | 36,770.53 | 36,875.12 | 36,656.41 | 36,795.89 | 00:00:00 | | 2011-03-30 | 156,871,600 | 36,795.89 | 37,233.95 | 36,795.89 | 37,210.27 | 00:00:00 | | 2011-03-31 | 238,495,600 | 37,210.08 | 37,563.99 | 37,128.37 | 37,440.51 | 00:00:00 | | 2011-04-01 | 180,171,800 | 37,440.10 | 37,931.38 | 37,440.10 | 37,775.07 | 00:00:00 | | 2011-04-04 | 107,315,600 | 37,767.00 | 37,978.88 | 37,765.82 | 37,903.58 | 00:00:00 | | 2011-04-05 | 176,870,400 | 37,903.58 | 38,014.53 | 37,799.10 | 37,832.96 | 00:00:00 | | 2011-04-06 | 171,500,600 | 37,833.95 | 38,091.18 | 37,777.42 | 37,861.81 | 00:00:00 | | 2011-04-07 | 230,639,000 | 37,862.97 | 37,951.24 | 37,338.94 | 37,471.54 | 00:00:00 | | 2011-04-08 | 164,439,000 | 37,471.54 | 37,655.80 | 37,334.50 | 37,471.72 | 00:00:00 | | 2011-04-11 | 152,470,000 | 37,473.40 | 37,762.45 | 37,466.84 | 37,590.67 | 00:00:00 | | 2011-04-12 | 151,611,600 | 37,590.43 | 37,590.43 | 37,277.84 | 37,321.80 | 00:00:00 | | 2011-04-13 | 144,497,600 | 37,339.24 | 37,496.38 | 37,200.79 | 37,347.69 | 00:00:00 | | 2011-04-14 | 139,796,400 | 37,347.69 | 37,400.62 | 37,037.97 | 37,069.96 | 00:00:00 | | 2011-04-15 | 145,864,400 | 37,080.47 | 37,135.11 | 36,955.92 | 36,988.38 | 00:00:00 | | 2011-04-18 | 137,088,000 | 36,990.91 | 36,990.91 | 36,255.78 | 36,332.10 | 00:00:00 | | 2011-04-19 | 129,226,800 | 36,333.20 | 36,442.03 | 36,090.65 | 36,440.22 | 00:00:00 | | 2011-04-20 | 117,067,000 | 36,443.67 | 36,818.62 | 36,443.67 | 36,816.31 | 00:00:00 | | 2011-04-25 | 99,696,400 | 36,816.65 | 36,977.03 | 36,791.31 | 36,860.68 | 00:00:00 | | 2011-04-26 | 148,498,800 | 36,861.50 | 36,913.24 | 36,753.57 | 36,892.24 | 00:00:00 | | 2011-04-27 | 152,208,200 | 36,889.29 | 36,895.71 | 36,719.30 | 36,826.93 | 00:00:00 | | 2011-04-28 | 154,305,400 | 36,826.26 | 36,870.44 | 36,575.79 | 36,722.64 | 00:00:00 | | 2011-04-29 | 188,644,000 | 36,709.23 | 36,963.91 | 36,684.10 | 36,962.62 | 00:00:00 | | 2011-05-02 | 167,207,800 | 36,970.46 | 37,056.85 | 36,588.41 | 36,592.61 | 00:00:00 | | 2011-05-03 | 167,246,200 | 36,592.85 | 36,614.43 | 35,873.21 | 35,873.21 | 00:00:00 | | 2011-05-04 | 193,868,200 | 35,880.15 | 36,002.57 | 35,418.85 | 35,531.22 | 00:00:00 | | 2011-05-05 | 210,390,800 | 35,531.19 | 35,577.27 | 35,231.39 | 35,325.09 | 00:00:00 | | 2011-05-06 | 171,867,400 | 35,325.09 | 35,515.86 | 35,118.40 | 35,212.23 | 00:00:00 | | 2011-05-09 | 127,244,400 | 35,216.45 | 35,477.90 | 35,050.28 | 35,467.01 | 00:00:00 | | 2011-05-10 | 195,686,200 | 35,469.59 | 35,785.61 | 35,469.59 | 35,678.92 | 00:00:00 | | 2011-05-11 | 146,936,400 | 35,679.89 | 35,690.59 | 35,378.66 | 35,380.53 | 00:00:00 | | 2011-05-12 | 227,978,000 | 35,369.28 | 35,373.65 | 35,038.25 | 35,161.26 | 00:00:00 | | 2011-05-13 | 153,313,800 | 35,161.26 | 35,270.61 | 34,964.71 | 35,045.14 | 00:00:00 | | 2011-05-16 | 171,967,800 | 35,046.87 | 35,142.49 | 34,911.76 | 35,130.60 | 00:00:00 | | 2011-05-17 | 208,410,400 | 35,128.97 | 35,156.26 | 34,811.68 | 34,819.57 | 00:00:00 | | 2011-05-18 | 187,267,600 | 34,819.57 | 35,364.86 | 34,819.57 | 35,364.33 | 00:00:00 | | 2011-05-19 | 160,727,200 | 35,388.19 | 35,460.26 | 35,164.76 | 35,276.47 | 00:00:00 | | 2011-05-20 | 151,472,800 | 35,276.47 | 35,370.40 | 35,141.04 | 35,298.67 | 00:00:00 | | 2011-05-23 | 147,180,800 | 35,168.86 | 35,215.32 | 34,890.55 | 35,215.02 | 00:00:00 | | 2011-05-24 | 182,325,000 | 35,215.02 | 35,440.12 | 35,215.02 | 35,382.56 | 00:00:00 | | 2011-05-25 | 140,256,400 | 35,381.91 | 35,542.10 | 35,332.12 | 35,498.42 | 00:00:00 | | 2011-05-26 | 165,315,400 | 35,498.79 | 35,744.83 | 35,446.02 | 35,742.21 | 00:00:00 | | 2011-05-27 | 146,893,400 | 35,745.64 | 35,904.79 | 35,679.54 | 35,819.20 | 00:00:00 | | 2011-05-30 | 40,453,400 | 35,826.13 | 35,840.27 | 35,574.71 | 35,639.38 | 00:00:00 | | 2011-05-31 | 451,392,400 | 35,639.20 | 35,844.41 | 35,616.68 | 35,832.79 | 00:00:00 | | 2011-06-01 | 161,441,200 | 35,838.61 | 35,889.68 | 35,409.98 | 35,410.51 | 00:00:00 | | 2011-06-02 | 136,010,600 | 35,408.49 | 35,454.73 | 35,141.60 | 35,416.25 | 00:00:00 | | 2011-06-03 | 160,384,000 | 35,422.65 | 35,423.90 | 35,123.89 | 35,123.89 | 00:00:00 | | 2011-06-06 | 151,166,200 | 35,103.47 | 35,116.86 | 34,573.39 | 34,673.48 | 00:00:00 | | 2011-06-07 | 188,449,000 | 34,673.71 | 34,947.83 | 34,638.64 | 34,895.83 | 00:00:00 | | 2011-06-08 | 176,004,400 | 34,886.39 | 34,886.71 | 34,679.55 | 34,879.07 | 00:00:00 | | 2011-06-09 | 188,418,800 | 34,885.02 | 35,235.80 | 34,854.83 | 35,233.40 | 00:00:00 | | 2011-06-10 | 137,353,200 | 35,235.22 | 35,235.22 | 34,834.93 | 34,963.78 | 00:00:00 | | 2011-06-13 | 150,568,000 | 34,963.78 | 35,116.66 | 34,854.22 | 34,997.97 | 00:00:00 | | 2011-06-14 | 227,918,600 | 34,997.81 | 35,464.67 | 34,997.81 | 35,445.65 | 00:00:00 | | 2011-06-15 | 215,517,000 | 35,423.42 | 35,433.42 | 35,143.56 | 35,318.39 | 00:00:00 | | 2011-06-16 | 171,344,600 | 35,318.30 | 35,451.66 | 35,212.86 | 35,220.99 | 00:00:00 | | 2011-06-17 | 235,899,800 | 35,223.40 | 35,345.75 | 34,998.01 | 35,025.74 | 00:00:00 | | 2011-06-20 | 123,935,600 | 35,025.13 | 35,111.16 | 34,920.38 | 35,109.97 | 00:00:00 | | 2011-06-21 | 185,428,000 | 35,109.97 | 35,432.18 | 35,109.97 | 35,276.60 | 00:00:00 | | 2011-06-22 | 169,696,600 | 35,276.60 | 35,550.87 | 35,226.95 | 35,399.44 | 00:00:00 | | 2011-06-23 | 174,975,000 | 35,392.69 | 35,392.69 | 35,026.98 | 35,326.66 | 00:00:00 | | 2011-06-24 | 240,190,800 | 35,326.69 | 35,464.48 | 35,307.29 | 35,347.85 | 00:00:00 | | 2011-06-27 | 128,066,600 | 35,347.85 | 35,606.95 | 35,308.47 | 35,601.73 | 00:00:00 | | 2011-06-28 | 301,659,600 | 35,601.99 | 36,189.76 | 35,595.67 | 36,188.91 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 > >> |
|
