|
 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 2024-05-18 | | | Date | Volume | Open | High | Low | Close | Time | | 2015-02-12 | 180,138,000 | 41,925.72 | 43,046.88 | 41,897.32 | 43,045.51 | 00:00:00 | | 2015-02-13 | 148,371,900 | 43,032.08 | 43,250.39 | 42,954.94 | 43,072.42 | 00:00:00 | | 2015-02-17 | 148,126,500 | 42,959.56 | 43,264.39 | 42,613.68 | 43,251.79 | 00:00:00 | | 2015-02-18 | 278,075,700 | 43,246.40 | 43,484.77 | 42,823.85 | 43,053.65 | 00:00:00 | | 2015-02-19 | 149,976,900 | 43,043.15 | 43,310.87 | 42,865.20 | 43,231.42 | 00:00:00 | | 2015-02-20 | 157,812,500 | 43,223.88 | 43,569.55 | 43,080.62 | 43,551.26 | 00:00:00 | | 2015-02-23 | 157,766,100 | 43,536.84 | 43,680.42 | 43,446.65 | 43,675.87 | 00:00:00 | | 2015-02-24 | 247,357,200 | 43,672.10 | 44,033.67 | 43,629.31 | 43,921.55 | 00:00:00 | | 2015-02-25 | 234,987,800 | 43,915.36 | 44,008.94 | 43,635.04 | 43,802.07 | 00:00:00 | | 2015-03-03 | 222,689,700 | 43,875.74 | 43,906.16 | 43,519.68 | 43,600.37 | 00:00:00 | | 2015-03-04 | 190,139,000 | 43,598.21 | 43,605.14 | 43,130.52 | 43,296.55 | 00:00:00 | | 2015-03-09 | 145,265,100 | 43,280.81 | 43,350.29 | 43,003.99 | 43,251.40 | 00:00:00 | | 2015-03-10 | 177,428,000 | 43,246.57 | 43,246.57 | 42,674.25 | 42,972.15 | 00:00:00 | | 2015-03-11 | 223,614,100 | 42,978.60 | 43,310.38 | 42,929.52 | 43,227.20 | 00:00:00 | | 2015-03-19 | 204,850,800 | 44,354.94 | 44,441.15 | 43,920.28 | 44,118.17 | 00:00:00 | | 2015-03-20 | 407,713,600 | 44,117.94 | 44,325.94 | 43,739.47 | 43,968.15 | 00:00:00 | | 2015-03-23 | 139,263,300 | 43,968.15 | 44,056.98 | 43,840.67 | 43,952.71 | 00:00:00 | | 2015-03-24 | 161,948,600 | 43,947.32 | 44,242.57 | 43,943.32 | 44,051.21 | 00:00:00 | | 2015-03-25 | 153,901,700 | 44,040.97 | 44,212.28 | 43,630.59 | 43,630.96 | 00:00:00 | | 2015-03-26 | 203,462,600 | 43,610.59 | 43,610.59 | 43,099.48 | 43,229.16 | 00:00:00 | | 2015-03-27 | 182,587,500 | 43,231.45 | 43,656.38 | 43,096.73 | 43,637.97 | 00:00:00 | | 2015-03-30 | 145,908,900 | 43,631.23 | 44,015.94 | 43,571.35 | 43,922.83 | 00:00:00 | | 2015-03-31 | 184,966,800 | 43,916.10 | 43,916.10 | 43,596.87 | 43,724.78 | 00:00:00 | | 2015-04-01 | 185,105,000 | 43,709.49 | 44,216.75 | 43,697.45 | 44,202.94 | 00:00:00 | | 2015-04-06 | 174,250,100 | 44,202.87 | 44,897.03 | 43,833.89 | 44,850.06 | 00:00:00 | | 2015-04-09 | 190,713,500 | 44,980.56 | 45,218.75 | 44,891.79 | 44,913.27 | 00:00:00 | | 2015-04-10 | 168,054,800 | 44,913.94 | 45,009.61 | 44,745.03 | 44,882.01 | 00:00:00 | | 2015-04-13 | 151,535,400 | 44,881.37 | 45,061.68 | 44,864.38 | 44,994.56 | 00:00:00 | | 2015-04-14 | 183,195,900 | 44,989.17 | 45,072.90 | 44,773.56 | 45,004.52 | 00:00:00 | | 2015-04-15 | 235,294,000 | 45,003.47 | 45,443.02 | 45,001.18 | 45,262.94 | 00:00:00 | | 2015-04-21 | 182,895,100 | 45,077.44 | 45,433.17 | 45,077.44 | 45,296.91 | 00:00:00 | | 2015-04-22 | 219,745,700 | 45,294.25 | 45,294.25 | 45,077.57 | 45,232.04 | 00:00:00 | | 2015-04-27 | 190,305,000 | 45,767.08 | 46,078.07 | 45,490.25 | 45,512.38 | 00:00:00 | | 2015-05-05 | 241,196,400 | 45,237.12 | 45,479.16 | 45,061.33 | 45,091.33 | 00:00:00 | | 2015-05-06 | 205,151,800 | 45,078.58 | 45,112.09 | 44,655.11 | 44,853.26 | 00:00:00 | | 2015-05-07 | 178,415,900 | 44,848.46 | 45,010.77 | 44,704.28 | 44,768.80 | 00:00:00 | | 2015-05-08 | 247,350,800 | 44,770.08 | 45,126.04 | 44,770.08 | 45,125.95 | 00:00:00 | | 2015-05-11 | 136,610,400 | 45,125.48 | 45,245.71 | 44,950.62 | 45,179.97 | 00:00:00 | | 2015-05-14 | 143,034,100 | 45,048.94 | 45,350.24 | 44,980.21 | 45,271.46 | 00:00:00 | | 2015-05-15 | 120,620,500 | 45,272.39 | 45,357.44 | 45,147.91 | 45,332.80 | 00:00:00 | | 2015-05-18 | 122,937,500 | 45,330.10 | 45,413.49 | 45,134.22 | 45,408.34 | 00:00:00 | | 2015-05-25 | 26,652,400 | 44,874.12 | 44,949.99 | 44,732.97 | 44,852.29 | 00:00:00 | | 2015-05-26 | 217,242,100 | 44,855.00 | 44,858.89 | 44,383.54 | 44,401.40 | 00:00:00 | | 2015-05-27 | 200,161,500 | 44,397.08 | 44,684.19 | 44,124.59 | 44,682.59 | 00:00:00 | | 2015-05-28 | 173,377,700 | 44,668.98 | 44,817.64 | 44,508.77 | 44,807.31 | 00:00:00 | | 2015-05-29 | 590,615,000 | 44,801.36 | 44,845.13 | 44,603.62 | 44,703.62 | 00:00:00 | | 2015-06-04 | 194,532,200 | 44,729.21 | 44,844.74 | 44,478.29 | 44,561.11 | 00:00:00 | | 2015-06-05 | 138,407,100 | 44,559.48 | 44,847.96 | 44,481.94 | 44,561.94 | 00:00:00 | | 2015-06-08 | 105,183,100 | 44,559.78 | 44,596.19 | 44,338.22 | 44,544.05 | 00:00:00 | | 2015-06-12 | 150,515,800 | 44,626.90 | 44,796.84 | 44,469.48 | 44,692.50 | 00:00:00 | | 2015-06-19 | 414,665,100 | 45,120.77 | 45,177.08 | 44,933.82 | 44,973.41 | 00:00:00 | | 2015-07-02 | 209,841,400 | 44,928.52 | 45,342.00 | 44,917.82 | 45,175.58 | 00:00:00 | | 2015-07-03 | 37,465,200 | 45,174.39 | 45,174.39 | 44,982.32 | 45,065.47 | 00:00:00 | | 2015-07-09 | 180,658,800 | 44,499.74 | 44,922.61 | 44,499.74 | 44,564.32 | 00:00:00 | | 2015-07-10 | 165,229,000 | 44,558.10 | 44,980.29 | 44,558.10 | 44,915.98 | 00:00:00 | | 2015-07-13 | 131,537,200 | 44,933.86 | 45,184.80 | 44,916.48 | 44,990.39 | 00:00:00 | | 2015-07-14 | 139,386,600 | 44,990.46 | 45,194.69 | 44,747.32 | 45,136.69 | 00:00:00 | | 2015-07-15 | 139,905,400 | 45,136.16 | 45,179.52 | 45,018.79 | 45,107.13 | 00:00:00 | | 2015-07-16 | 124,663,500 | 45,111.73 | 45,461.94 | 45,111.73 | 45,344.90 | 00:00:00 | | 2015-07-17 | 136,764,800 | 45,347.81 | 45,387.69 | 45,087.49 | 45,325.38 | 00:00:00 | | 2015-07-20 | 107,843,000 | 45,325.58 | 45,655.73 | 45,228.19 | 45,567.99 | 00:00:00 | | 2015-07-28 | 286,919,400 | 43,715.62 | 44,241.52 | 43,715.62 | 44,222.97 | 00:00:00 | | 2015-07-29 | 197,220,000 | 44,215.40 | 44,566.88 | 44,058.89 | 44,471.29 | 00:00:00 | | 2015-07-30 | 163,071,200 | 44,470.66 | 44,470.66 | 44,177.87 | 44,373.31 | 00:00:00 | | 2015-07-31 | 271,503,100 | 44,374.46 | 44,793.18 | 44,322.79 | 44,752.93 | 00:00:00 | | 2015-08-04 | 183,225,200 | 44,901.22 | 45,206.88 | 44,869.10 | 45,177.98 | 00:00:00 | | 2015-08-05 | 166,445,000 | 45,180.36 | 45,388.64 | 44,863.92 | 44,937.61 | 00:00:00 | | 2015-08-17 | 150,771,400 | 43,762.90 | 43,990.05 | 43,574.12 | 43,953.48 | 00:00:00 | | 2015-08-20 | 176,469,900 | 43,470.49 | 43,470.49 | 42,995.27 | 43,036.59 | 00:00:00 | | 2015-08-21 | 270,541,800 | 43,033.01 | 43,033.01 | 42,098.73 | 42,163.82 | 00:00:00 | | 2015-08-27 | 266,368,500 | 42,324.32 | 43,480.84 | 42,324.32 | 43,452.36 | 00:00:00 | | 2015-08-28 | 176,441,400 | 43,459.40 | 43,534.83 | 43,161.37 | 43,290.86 | 00:00:00 | | 2015-09-03 | 162,994,900 | 42,971.12 | 43,663.80 | 42,971.12 | 43,283.47 | 00:00:00 | | 2015-09-04 | 167,537,500 | 43,283.32 | 43,283.32 | 42,555.86 | 42,742.86 | 00:00:00 | | 2015-09-07 | 25,362,600 | 42,729.27 | 42,853.90 | 42,326.10 | 42,756.26 | 00:00:00 | | 2015-09-08 | 147,590,400 | 42,755.17 | 43,180.17 | 42,755.17 | 43,083.94 | 00:00:00 | | 2015-09-09 | 156,444,000 | 43,085.72 | 43,523.53 | 42,754.05 | 42,754.68 | 00:00:00 | | 2015-09-14 | 127,513,800 | 42,775.61 | 42,909.04 | 42,661.83 | 42,827.35 | 00:00:00 | | 2015-09-17 | 233,017,500 | 43,279.14 | 44,075.52 | 43,263.42 | 43,790.93 | 00:00:00 | | 2015-09-18 | 384,522,000 | 43,788.54 | 43,788.54 | 43,177.09 | 43,565.05 | 00:00:00 | | 2015-09-28 | 202,235,000 | 42,430.61 | 42,453.13 | 41,791.60 | 41,893.51 | 00:00:00 | | 2015-09-29 | 188,484,800 | 41,894.11 | 42,254.00 | 41,861.79 | 42,121.51 | 00:00:00 | | 2015-09-30 | 323,525,300 | 42,113.85 | 42,703.07 | 42,113.85 | 42,632.54 | 00:00:00 | | 2015-10-05 | 208,146,800 | 42,740.86 | 43,614.17 | 42,740.86 | 43,566.32 | 00:00:00 | | 2015-10-07 | 222,875,200 | 43,562.91 | 44,166.40 | 43,562.91 | 43,832.03 | 00:00:00 | | 2015-10-08 | 196,553,100 | 43,838.55 | 44,172.33 | 43,654.76 | 44,076.94 | 00:00:00 | | 2015-10-12 | 146,650,400 | 44,370.72 | 44,619.61 | 44,142.17 | 44,314.25 | 00:00:00 | | 2015-10-15 | 167,836,200 | 44,065.06 | 44,255.38 | 43,811.49 | 44,087.59 | 00:00:00 | | 2015-10-16 | 161,056,300 | 44,090.46 | 44,432.37 | 44,062.56 | 44,364.16 | 00:00:00 | | 2015-10-22 | 320,641,000 | 44,426.31 | 44,989.25 | 44,321.29 | 44,627.97 | 00:00:00 | | 2015-10-23 | 238,526,000 | 44,628.42 | 45,094.10 | 44,628.42 | 45,010.24 | 00:00:00 | | 2015-10-27 | 296,427,200 | 45,036.30 | 45,036.89 | 44,570.88 | 44,698.01 | 00:00:00 | | 2015-10-28 | 181,760,000 | 44,683.60 | 44,933.14 | 44,585.50 | 44,741.68 | 00:00:00 | | 2015-11-09 | 233,520,700 | 45,238.14 | 45,302.54 | 44,187.56 | 44,479.23 | 00:00:00 | | 2015-11-10 | 229,700,800 | 44,474.34 | 44,474.79 | 43,772.75 | 44,359.89 | 00:00:00 | | 2015-11-11 | 157,905,500 | 44,353.63 | 44,646.58 | 44,219.87 | 44,347.91 | 00:00:00 | | 2015-11-12 | 153,942,200 | 44,351.17 | 44,351.17 | 44,083.62 | 44,120.52 | 00:00:00 | | 2015-11-13 | 223,292,300 | 44,120.82 | 44,266.22 | 43,458.11 | 43,617.73 | 00:00:00 | | 2015-11-17 | 269,603,700 | 43,614.39 | 44,219.79 | 43,614.39 | 44,184.65 | 00:00:00 | | 2015-11-18 | 244,379,200 | 44,182.25 | 44,505.59 | 44,118.98 | 44,505.59 | 00:00:00 | | 2015-11-19 | 241,733,800 | 44,519.85 | 44,762.53 | 44,460.79 | 44,620.60 | 00:00:00 | | 2015-11-23 | 133,476,000 | 44,878.78 | 44,925.34 | 44,743.20 | 44,779.14 | 00:00:00 | | 2015-11-27 | 125,063,100 | 44,387.10 | 44,420.65 | 43,895.82 | 44,247.98 | 00:00:00 | | 2015-11-30 | 668,266,200 | 44,241.29 | 44,412.07 | 43,382.13 | 43,418.55 | 00:00:00 | | 2015-12-03 | 165,729,100 | 43,423.02 | 43,496.24 | 42,756.47 | 43,027.30 | 00:00:00 | | 2015-12-04 | 186,087,500 | 43,033.01 | 43,220.69 | 42,810.47 | 42,994.23 | 00:00:00 | | 2015-12-15 | 283,527,200 | 41,902.77 | 43,156.19 | 41,902.77 | 42,905.20 | 00:00:00 | | 2015-12-16 | 213,875,200 | 42,909.02 | 43,497.62 | 42,909.02 | 43,429.72 | 00:00:00 | | 2015-12-17 | 268,394,700 | 43,435.94 | 43,780.26 | 43,361.46 | 43,503.52 | 00:00:00 | | 2015-12-18 | 402,961,300 | 43,504.42 | 43,507.84 | 42,863.99 | 42,936.63 | 00:00:00 | | 2015-12-22 | 221,025,400 | 43,158.56 | 43,619.71 | 43,152.57 | 43,328.72 | 00:00:00 | | 2015-12-23 | 194,470,500 | 43,329.43 | 43,787.30 | 43,241.54 | 43,579.67 | 00:00:00 | | 2015-12-24 | 46,487,200 | 43,579.08 | 43,774.69 | 43,527.24 | 43,528.27 | 00:00:00 | | 2015-12-28 | 134,864,000 | 43,528.41 | 43,535.50 | 43,347.28 | 43,396.16 | 00:00:00 | | 2016-01-11 | 220,635,600 | 40,254.50 | 40,749.68 | 40,128.47 | 40,706.89 | 00:00:00 | | 2016-01-14 | 162,045,600 | 41,026.55 | 41,385.53 | 40,731.80 | 41,352.75 | 00:00:00 | | 2016-01-15 | 258,729,300 | 41,350.30 | 41,350.30 | 40,298.02 | 40,847.70 | 00:00:00 | | 2016-01-25 | 142,720,900 | 41,623.23 | 41,678.35 | 41,344.25 | 41,476.35 | 00:00:00 | | 2016-02-02 | 341,856,100 | 43,639.92 | 43,639.92 | 42,884.51 | 43,092.49 | 00:00:00 | | 2016-02-03 | 264,681,900 | 43,120.67 | 43,306.38 | 42,916.01 | 43,257.54 | 00:00:00 | | 2016-02-04 | 359,740,800 | 43,255.10 | 44,260.23 | 43,255.10 | 43,751.93 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 > >> |
|
