|
 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 | | 2000-12-21 | 0 | 5,245.36 | 5,342.31 | 5,220.55 | 5,342.31 | 00:00:00 | | 2000-12-22 | 0 | 5,342.52 | 5,492.31 | 5,342.52 | 5,492.31 | 00:00:00 | | 2000-12-26 | 0 | 5,488.94 | 5,500.79 | 5,439.77 | 5,499.40 | 00:00:00 | | 2000-12-27 | 0 | 5,504.88 | 5,590.03 | 5,488.10 | 5,568.27 | 00:00:00 | | 2000-12-28 | 0 | 5,568.68 | 5,610.56 | 5,568.68 | 5,591.99 | 00:00:00 | | 2000-12-29 | 0 | 5,592.07 | 5,652.19 | 5,583.98 | 5,652.19 | 00:00:00 | | 2001-01-02 | 0 | 5,651.35 | 5,651.35 | 5,546.95 | 5,556.71 | 00:00:00 | | 2001-01-03 | 0 | 5,560.07 | 5,860.19 | 5,515.83 | 5,857.45 | 00:00:00 | | 2001-01-04 | 0 | 5,858.49 | 6,049.77 | 5,857.22 | 6,048.34 | 00:00:00 | | 2001-01-05 | 0 | 6,047.24 | 6,047.24 | 5,917.89 | 5,924.33 | 00:00:00 | | 2001-01-08 | 0 | 5,923.72 | 5,929.06 | 5,865.18 | 5,916.06 | 00:00:00 | | 2001-01-09 | 0 | 5,915.44 | 6,030.45 | 5,902.60 | 5,909.53 | 00:00:00 | | 2001-01-10 | 0 | 5,908.81 | 5,908.81 | 5,808.60 | 5,814.98 | 00:00:00 | | 2001-01-11 | 0 | 5,804.90 | 5,982.51 | 5,782.80 | 5,966.80 | 00:00:00 | | 2001-01-12 | 0 | 5,966.85 | 6,072.54 | 5,963.39 | 5,966.60 | 00:00:00 | | 2001-01-15 | 0 | 5,964.39 | 6,001.43 | 5,964.39 | 5,998.02 | 00:00:00 | | 2001-01-16 | 0 | 5,988.25 | 6,020.88 | 5,954.72 | 6,002.65 | 00:00:00 | | 2001-01-17 | 0 | 6,003.01 | 6,168.84 | 6,003.01 | 6,078.25 | 00:00:00 | | 2001-01-18 | 0 | 6,080.71 | 6,207.51 | 6,080.71 | 6,194.30 | 00:00:00 | | 2001-01-19 | 0 | 6,197.99 | 6,325.40 | 6,197.99 | 6,267.49 | 00:00:00 | | 2001-01-22 | 0 | 6,266.91 | 6,286.68 | 6,236.95 | 6,271.07 | 00:00:00 | | 2001-01-23 | 0 | 6,271.26 | 6,384.72 | 6,252.38 | 6,377.94 | 00:00:00 | | 2001-01-24 | 0 | 6,377.98 | 6,440.34 | 6,301.19 | 6,311.85 | 00:00:00 | | 2001-01-25 | 0 | 6,311.99 | 6,345.65 | 6,263.54 | 6,281.00 | 00:00:00 | | 2001-01-26 | 0 | 6,280.69 | 6,424.24 | 6,269.86 | 6,418.64 | 00:00:00 | | 2001-01-29 | 0 | 6,418.61 | 6,513.28 | 6,415.30 | 6,419.78 | 00:00:00 | | 2001-01-30 | 0 | 6,418.54 | 6,576.43 | 6,418.54 | 6,518.58 | 00:00:00 | | 2001-01-31 | 0 | 6,518.07 | 6,615.83 | 6,476.65 | 6,496.89 | 00:00:00 | | 2001-02-01 | 0 | 6,496.90 | 6,559.75 | 6,465.53 | 6,540.88 | 00:00:00 | | 2001-02-02 | 0 | 6,540.74 | 6,548.66 | 6,505.38 | 6,522.23 | 00:00:00 | | 2001-02-06 | 0 | 6,502.42 | 6,507.60 | 6,443.94 | 6,447.10 | 00:00:00 | | 2001-02-07 | 0 | 6,468.10 | 6,508.06 | 6,340.07 | 6,350.35 | 00:00:00 | | 2001-02-08 | 0 | 6,350.49 | 6,406.19 | 6,321.12 | 6,330.97 | 00:00:00 | | 2001-02-09 | 0 | 6,320.81 | 6,344.16 | 6,311.29 | 6,344.16 | 00:00:00 | | 2001-02-12 | 0 | 6,345.43 | 6,452.64 | 6,341.02 | 6,430.73 | 00:00:00 | | 2001-02-13 | 0 | 6,423.74 | 6,428.90 | 6,351.00 | 6,361.32 | 00:00:00 | | 2001-02-14 | 0 | 6,358.14 | 6,364.15 | 6,238.49 | 6,360.09 | 00:00:00 | | 2001-02-15 | 0 | 6,362.00 | 6,434.22 | 6,361.95 | 6,395.19 | 00:00:00 | | 2001-02-16 | 0 | 6,394.76 | 6,394.76 | 6,279.83 | 6,368.49 | 00:00:00 | | 2001-02-19 | 0 | 6,367.66 | 6,374.60 | 6,335.41 | 6,369.51 | 00:00:00 | | 2001-02-20 | 0 | 6,357.57 | 6,361.13 | 6,244.02 | 6,246.36 | 00:00:00 | | 2001-02-21 | 0 | 6,241.77 | 6,241.77 | 5,964.19 | 6,007.67 | 00:00:00 | | 2001-02-22 | 0 | 6,008.84 | 6,040.68 | 5,930.94 | 6,030.76 | 00:00:00 | | 2001-02-23 | 0 | 6,026.93 | 6,040.20 | 5,934.16 | 5,998.69 | 00:00:00 | | 2001-02-26 | 0 | 6,001.32 | 6,079.23 | 6,001.32 | 6,058.02 | 00:00:00 | | 2001-02-27 | 0 | 6,058.38 | 6,126.72 | 6,023.94 | 6,065.15 | 00:00:00 | | 2001-02-28 | 0 | 6,065.43 | 6,100.21 | 6,016.05 | 6,032.10 | 00:00:00 | | 2001-03-01 | 0 | 6,030.26 | 6,080.69 | 5,983.11 | 6,080.65 | 00:00:00 | | 2001-03-02 | 0 | 6,076.82 | 6,142.71 | 6,038.38 | 6,133.34 | 00:00:00 | | 2001-03-05 | 0 | 6,133.40 | 6,183.69 | 6,101.70 | 6,110.14 | 00:00:00 | | 2001-03-06 | 0 | 6,110.57 | 6,273.14 | 6,110.57 | 6,252.95 | 00:00:00 | | 2001-03-07 | 0 | 6,253.34 | 6,333.30 | 6,253.34 | 6,331.32 | 00:00:00 | | 2001-03-08 | 0 | 6,331.29 | 6,365.74 | 6,319.00 | 6,361.07 | 00:00:00 | | 2001-03-09 | 0 | 6,360.48 | 6,360.48 | 6,252.33 | 6,270.96 | 00:00:00 | | 2001-03-12 | 0 | 6,258.81 | 6,258.81 | 5,958.49 | 5,963.37 | 00:00:00 | | 2001-03-13 | 0 | 5,974.35 | 6,004.06 | 5,906.93 | 5,991.95 | 00:00:00 | | 2001-03-14 | 0 | 5,991.81 | 5,991.81 | 5,809.55 | 5,813.84 | 00:00:00 | | 2001-03-15 | 0 | 5,817.68 | 5,883.96 | 5,788.92 | 5,792.71 | 00:00:00 | | 2001-03-16 | 0 | 5,792.57 | 5,893.95 | 5,770.06 | 5,878.57 | 00:00:00 | | 2001-03-19 | 0 | 5,878.88 | 5,955.22 | 5,817.91 | 5,935.22 | 00:00:00 | | 2001-03-20 | 0 | 5,935.75 | 5,983.81 | 5,768.42 | 5,769.67 | 00:00:00 | | 2001-03-22 | 0 | 5,769.43 | 5,769.43 | 5,512.77 | 5,636.48 | 00:00:00 | | 2001-03-23 | 0 | 5,642.89 | 5,669.28 | 5,556.24 | 5,618.67 | 00:00:00 | | 2001-03-26 | 0 | 5,618.24 | 5,684.04 | 5,618.24 | 5,647.18 | 00:00:00 | | 2001-03-27 | 0 | 5,647.09 | 5,788.72 | 5,629.79 | 5,787.48 | 00:00:00 | | 2001-03-28 | 0 | 5,787.26 | 5,787.26 | 5,683.74 | 5,700.37 | 00:00:00 | | 2001-03-29 | 0 | 5,703.23 | 5,715.25 | 5,622.57 | 5,648.62 | 00:00:00 | | 2001-03-30 | 0 | 5,649.86 | 5,758.01 | 5,638.55 | 5,727.89 | 00:00:00 | | 2001-04-02 | 0 | 5,733.67 | 5,799.54 | 5,694.07 | 5,694.07 | 00:00:00 | | 2001-04-03 | 0 | 5,696.57 | 5,698.42 | 5,552.81 | 5,575.05 | 00:00:00 | | 2001-04-04 | 0 | 5,576.80 | 5,618.87 | 5,541.68 | 5,573.72 | 00:00:00 | | 2001-04-05 | 0 | 5,581.18 | 5,737.02 | 5,581.18 | 5,699.34 | 00:00:00 | | 2001-04-06 | 0 | 5,691.65 | 5,729.51 | 5,641.21 | 5,695.26 | 00:00:00 | | 2001-04-09 | 0 | 5,694.69 | 5,758.92 | 5,694.69 | 5,756.36 | 00:00:00 | | 2001-04-10 | 0 | 5,759.30 | 5,971.44 | 5,759.30 | 5,968.66 | 00:00:00 | | 2001-04-11 | 0 | 5,969.51 | 6,044.83 | 5,960.02 | 6,002.90 | 00:00:00 | | 2001-04-16 | 0 | 6,005.35 | 6,020.18 | 5,950.61 | 5,951.70 | 00:00:00 | | 2001-04-17 | 0 | 5,951.56 | 6,070.80 | 5,949.25 | 6,068.90 | 00:00:00 | | 2001-04-18 | 0 | 6,073.23 | 6,257.87 | 6,073.23 | 6,143.86 | 00:00:00 | | 2001-04-19 | 0 | 6,146.36 | 6,163.53 | 6,026.45 | 6,029.06 | 00:00:00 | | 2001-04-20 | 0 | 6,029.20 | 6,036.35 | 5,941.34 | 5,950.79 | 00:00:00 | | 2001-04-23 | 0 | 5,950.64 | 5,950.93 | 5,844.81 | 5,885.60 | 00:00:00 | | 2001-04-24 | 0 | 5,895.05 | 5,949.86 | 5,859.68 | 5,887.04 | 00:00:00 | | 2001-04-25 | 0 | 5,893.96 | 5,939.85 | 5,891.90 | 5,933.71 | 00:00:00 | | 2001-04-26 | 0 | 5,936.87 | 6,048.45 | 5,936.87 | 6,007.10 | 00:00:00 | | 2001-04-27 | 0 | 6,007.73 | 6,069.16 | 6,004.04 | 6,008.03 | 00:00:00 | | 2001-04-30 | 0 | 6,009.28 | 6,064.20 | 5,983.60 | 5,987.25 | 00:00:00 | | 2001-05-02 | 0 | 5,993.50 | 6,122.17 | 5,992.76 | 6,109.20 | 00:00:00 | | 2001-05-03 | 0 | 6,097.11 | 6,140.14 | 6,029.53 | 6,139.62 | 00:00:00 | | 2001-05-04 | 0 | 6,139.49 | 6,139.49 | 6,079.00 | 6,129.51 | 00:00:00 | | 2001-05-07 | 52,010,600 | 6,120.77 | 6,137.43 | 6,065.45 | 6,065.58 | 00:00:00 | | 2001-05-08 | 82,828,600 | 6,066.77 | 6,084.78 | 6,008.05 | 6,010.52 | 00:00:00 | | 2001-05-09 | 116,296,800 | 6,010.49 | 6,108.81 | 5,957.91 | 6,106.42 | 00:00:00 | | 2001-05-10 | 114,647,600 | 6,106.47 | 6,167.55 | 6,084.99 | 6,092.07 | 00:00:00 | | 2001-05-11 | 66,924,600 | 6,095.71 | 6,137.47 | 6,081.68 | 6,110.36 | 00:00:00 | | 2001-05-14 | 62,199,000 | 6,109.71 | 6,109.71 | 6,028.90 | 6,042.03 | 00:00:00 | | 2001-05-15 | 93,496,600 | 6,041.89 | 6,053.72 | 5,985.81 | 5,987.00 | 00:00:00 | | 2001-05-16 | 90,649,200 | 5,986.91 | 6,043.41 | 5,948.93 | 6,033.97 | 00:00:00 | | 2001-05-17 | 537,892,600 | 6,051.02 | 6,417.01 | 6,051.02 | 6,392.77 | 00:00:00 | | 2001-05-18 | 256,638,800 | 6,393.39 | 6,564.20 | 6,388.17 | 6,527.60 | 00:00:00 | | 2001-05-21 | 159,352,800 | 6,530.53 | 6,588.91 | 6,507.91 | 6,571.08 | 00:00:00 | | 2001-05-22 | 162,248,800 | 6,573.31 | 6,664.75 | 6,573.31 | 6,651.27 | 00:00:00 | | 2001-05-23 | 197,182,000 | 6,643.82 | 6,831.95 | 6,614.44 | 6,782.51 | 00:00:00 | | 2001-05-24 | 140,626,400 | 6,782.58 | 6,813.86 | 6,679.22 | 6,714.47 | 00:00:00 | | 2001-05-25 | 64,021,000 | 6,714.67 | 6,741.41 | 6,672.77 | 6,711.34 | 00:00:00 | | 2001-05-28 | 14,540,400 | 6,710.87 | 6,731.19 | 6,687.14 | 6,700.33 | 00:00:00 | | 2001-05-29 | 96,416,400 | 6,702.29 | 6,720.97 | 6,635.66 | 6,665.54 | 00:00:00 | | 2001-05-30 | 75,607,200 | 6,666.47 | 6,666.47 | 6,578.07 | 6,586.93 | 00:00:00 | | 2001-05-31 | 115,038,800 | 6,587.55 | 6,613.88 | 6,576.94 | 6,595.39 | 00:00:00 | | 2001-06-01 | 103,425,200 | 6,592.91 | 6,629.98 | 6,573.60 | 6,619.66 | 00:00:00 | | 2001-06-04 | 76,991,000 | 6,621.53 | 6,640.61 | 6,570.75 | 6,631.75 | 00:00:00 | | 2001-06-05 | 124,940,600 | 6,632.37 | 6,674.76 | 6,621.78 | 6,672.35 | 00:00:00 | | 2001-06-06 | 129,449,800 | 6,671.77 | 6,802.59 | 6,658.23 | 6,790.98 | 00:00:00 | | 2001-06-07 | 127,670,000 | 6,784.07 | 6,895.70 | 6,765.80 | 6,840.63 | 00:00:00 | | 2001-06-08 | 82,023,800 | 6,836.61 | 6,837.32 | 6,754.88 | 6,783.72 | 00:00:00 | | 2001-06-11 | 60,222,200 | 6,783.29 | 6,783.29 | 6,715.56 | 6,731.29 | 00:00:00 | | 2001-06-12 | 81,571,000 | 6,726.95 | 6,797.15 | 6,660.97 | 6,796.82 | 00:00:00 | | 2001-06-13 | 110,223,000 | 6,796.23 | 6,863.25 | 6,770.48 | 6,802.37 | 00:00:00 | | 2001-06-14 | 74,941,800 | 6,799.90 | 6,799.90 | 6,741.81 | 6,749.80 | 00:00:00 | | 2001-06-15 | 129,340,600 | 6,740.52 | 6,740.52 | 6,646.79 | 6,670.72 | 00:00:00 | | 2001-06-18 | 118,130,800 | 6,667.94 | 6,676.23 | 6,489.56 | 6,489.56 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
