|
 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 | | 2001-06-18 | 118,130,800 | 6,667.94 | 6,676.23 | 6,489.56 | 6,489.56 | 00:00:00 | | 2001-06-19 | 150,451,000 | 6,492.35 | 6,558.34 | 6,354.04 | 6,359.06 | 00:00:00 | | 2001-06-20 | 130,202,400 | 6,364.65 | 6,469.65 | 6,364.65 | 6,455.15 | 00:00:00 | | 2001-06-21 | 146,002,400 | 6,450.44 | 6,547.10 | 6,443.56 | 6,543.39 | 00:00:00 | | 2001-06-22 | 125,533,600 | 6,543.48 | 6,594.47 | 6,526.32 | 6,539.65 | 00:00:00 | | 2001-06-25 | 77,193,600 | 6,539.91 | 6,566.01 | 6,536.87 | 6,562.66 | 00:00:00 | | 2001-06-26 | 92,482,000 | 6,562.65 | 6,591.35 | 6,540.92 | 6,582.17 | 00:00:00 | | 2001-06-27 | 103,990,400 | 6,582.61 | 6,616.37 | 6,557.12 | 6,587.68 | 00:00:00 | | 2001-06-28 | 122,497,200 | 6,589.24 | 6,659.28 | 6,588.98 | 6,607.20 | 00:00:00 | | 2001-06-29 | 121,409,200 | 6,608.59 | 6,688.38 | 6,600.81 | 6,666.17 | 00:00:00 | | 2001-07-02 | 104,686,400 | 6,666.20 | 6,797.28 | 6,658.41 | 6,797.11 | 00:00:00 | | 2001-07-03 | 61,748,400 | 6,797.18 | 6,841.33 | 6,788.86 | 6,840.74 | 00:00:00 | | 2001-07-04 | 27,247,000 | 6,838.87 | 6,868.89 | 6,831.83 | 6,868.89 | 00:00:00 | | 2001-07-05 | 134,719,000 | 6,868.77 | 6,868.77 | 6,814.57 | 6,814.62 | 00:00:00 | | 2001-07-06 | 103,098,400 | 6,816.11 | 6,822.38 | 6,710.95 | 6,715.81 | 00:00:00 | | 2001-07-09 | 53,366,800 | 6,692.40 | 6,723.19 | 6,661.18 | 6,709.13 | 00:00:00 | | 2001-07-10 | 84,213,800 | 6,709.16 | 6,777.59 | 6,708.44 | 6,713.04 | 00:00:00 | | 2001-07-11 | 136,839,800 | 6,713.54 | 6,720.67 | 6,535.98 | 6,564.14 | 00:00:00 | | 2001-07-12 | 154,534,000 | 6,564.34 | 6,596.10 | 6,385.84 | 6,470.88 | 00:00:00 | | 2001-07-13 | 91,792,400 | 6,471.35 | 6,491.58 | 6,416.27 | 6,452.12 | 00:00:00 | | 2001-07-16 | 75,575,800 | 6,453.06 | 6,463.78 | 6,374.03 | 6,377.31 | 00:00:00 | | 2001-07-17 | 148,223,400 | 6,378.60 | 6,421.01 | 6,378.60 | 6,395.43 | 00:00:00 | | 2001-07-18 | 110,234,000 | 6,395.32 | 6,395.32 | 6,352.13 | 6,388.26 | 00:00:00 | | 2001-07-19 | 113,914,400 | 6,388.33 | 6,432.88 | 6,387.75 | 6,418.84 | 00:00:00 | | 2001-07-20 | 60,320,200 | 6,418.42 | 6,418.42 | 6,378.68 | 6,389.27 | 00:00:00 | | 2001-07-23 | 75,241,400 | 6,389.85 | 6,424.16 | 6,380.90 | 6,422.71 | 00:00:00 | | 2001-07-24 | 145,026,200 | 6,422.86 | 6,422.86 | 6,367.34 | 6,377.81 | 00:00:00 | | 2001-07-25 | 111,652,400 | 6,382.77 | 6,421.52 | 6,382.77 | 6,411.53 | 00:00:00 | | 2001-07-26 | 108,102,000 | 6,411.72 | 6,502.69 | 6,405.51 | 6,502.69 | 00:00:00 | | 2001-07-27 | 85,191,000 | 6,501.65 | 6,535.19 | 6,495.37 | 6,522.20 | 00:00:00 | | 2001-07-30 | 81,214,000 | 6,523.14 | 6,575.95 | 6,513.82 | 6,538.28 | 00:00:00 | | 2001-07-31 | 97,545,600 | 6,538.86 | 6,539.90 | 6,474.24 | 6,474.40 | 00:00:00 | | 2001-08-01 | 73,462,400 | 6,475.63 | 6,593.12 | 6,475.63 | 6,573.10 | 00:00:00 | | 2001-08-02 | 114,947,400 | 6,573.35 | 6,733.31 | 6,573.35 | 6,707.91 | 00:00:00 | | 2001-08-03 | 76,618,800 | 6,707.97 | 6,708.58 | 6,670.68 | 6,702.93 | 00:00:00 | | 2001-08-06 | 54,985,000 | 6,703.09 | 6,704.52 | 6,604.27 | 6,633.94 | 00:00:00 | | 2001-08-08 | 76,253,400 | 6,637.50 | 6,652.38 | 6,610.79 | 6,651.44 | 00:00:00 | | 2001-08-09 | 59,841,000 | 6,650.63 | 6,650.63 | 6,592.49 | 6,599.61 | 00:00:00 | | 2001-08-10 | 55,133,800 | 6,599.66 | 6,642.87 | 6,586.86 | 6,628.49 | 00:00:00 | | 2001-08-13 | 36,741,800 | 6,625.78 | 6,656.72 | 6,612.18 | 6,655.11 | 00:00:00 | | 2001-08-14 | 43,403,200 | 6,655.80 | 6,700.19 | 6,655.80 | 6,671.24 | 00:00:00 | | 2001-08-15 | 58,239,200 | 6,671.14 | 6,679.53 | 6,533.89 | 6,542.15 | 00:00:00 | | 2001-08-16 | 113,973,400 | 6,542.00 | 6,542.00 | 6,356.17 | 6,445.15 | 00:00:00 | | 2001-08-17 | 121,089,000 | 6,443.82 | 6,443.82 | 6,189.61 | 6,218.46 | 00:00:00 | | 2001-08-20 | 67,768,000 | 6,217.10 | 6,273.98 | 6,214.81 | 6,245.42 | 00:00:00 | | 2001-08-21 | 74,821,400 | 6,245.71 | 6,367.57 | 6,245.66 | 6,276.09 | 00:00:00 | | 2001-08-22 | 62,179,400 | 6,288.36 | 6,346.90 | 6,288.36 | 6,333.14 | 00:00:00 | | 2001-08-23 | 37,030,600 | 6,332.14 | 6,352.35 | 6,290.87 | 6,294.29 | 00:00:00 | | 2001-08-24 | 54,775,400 | 6,294.55 | 6,417.35 | 6,292.60 | 6,416.77 | 00:00:00 | | 2001-08-27 | 45,735,800 | 6,415.88 | 6,435.60 | 6,399.93 | 6,399.93 | 00:00:00 | | 2001-08-28 | 64,707,400 | 6,399.98 | 6,400.16 | 6,302.23 | 6,302.69 | 00:00:00 | | 2001-08-29 | 66,636,400 | 6,302.42 | 6,352.94 | 6,302.42 | 6,324.91 | 00:00:00 | | 2001-08-30 | 67,532,600 | 6,324.07 | 6,352.06 | 6,278.79 | 6,310.17 | 00:00:00 | | 2001-08-31 | 37,610,000 | 6,312.76 | 6,347.71 | 6,283.40 | 6,310.70 | 00:00:00 | | 2001-09-03 | 7,073,400 | 6,312.79 | 6,312.79 | 6,230.02 | 6,233.29 | 00:00:00 | | 2001-09-04 | 70,408,200 | 6,234.71 | 6,293.36 | 6,172.25 | 6,172.25 | 00:00:00 | | 2001-09-05 | 119,687,000 | 6,172.09 | 6,179.24 | 6,045.57 | 6,088.45 | 00:00:00 | | 2001-09-06 | 134,340,000 | 6,088.78 | 6,088.94 | 5,857.72 | 5,875.86 | 00:00:00 | | 2001-09-07 | 109,050,000 | 5,875.53 | 5,922.52 | 5,794.91 | 5,844.60 | 00:00:00 | | 2001-09-10 | 50,032,200 | 5,839.79 | 5,908.56 | 5,816.07 | 5,856.19 | 00:00:00 | | 2001-09-13 | 0 | 5,531.02 | 5,531.02 | 5,531.02 | 5,531.02 | 00:00:00 | | 2001-09-17 | 0 | 5,501.91 | 5,501.91 | 5,290.05 | 5,316.77 | 00:00:00 | | 2001-09-18 | 95,216,200 | 5,317.77 | 5,377.80 | 5,256.32 | 5,297.86 | 00:00:00 | | 2001-09-19 | 112,909,000 | 5,297.37 | 5,350.46 | 5,198.80 | 5,256.00 | 00:00:00 | | 2001-09-20 | 78,515,600 | 5,254.67 | 5,255.89 | 5,076.77 | 5,081.92 | 00:00:00 | | 2001-09-21 | 109,951,800 | 5,077.39 | 5,109.40 | 4,950.71 | 5,087.94 | 00:00:00 | | 2001-09-24 | 82,079,400 | 5,101.54 | 5,350.96 | 5,101.54 | 5,325.11 | 00:00:00 | | 2001-09-25 | 71,800,400 | 5,325.96 | 5,338.56 | 5,249.89 | 5,304.38 | 00:00:00 | | 2001-09-26 | 73,178,000 | 5,307.12 | 5,350.13 | 5,292.00 | 5,324.84 | 00:00:00 | | 2001-09-27 | 100,641,000 | 5,326.59 | 5,340.85 | 5,251.17 | 5,306.08 | 00:00:00 | | 2001-09-28 | 124,401,400 | 5,308.13 | 5,403.98 | 5,308.13 | 5,403.53 | 00:00:00 | | 2001-10-01 | 51,768,600 | 5,404.42 | 5,436.98 | 5,360.24 | 5,385.50 | 00:00:00 | | 2001-10-02 | 67,593,000 | 5,389.39 | 5,425.42 | 5,352.94 | 5,361.80 | 00:00:00 | | 2001-10-03 | 103,897,400 | 5,361.22 | 5,428.61 | 5,316.25 | 5,407.54 | 00:00:00 | | 2001-10-04 | 108,239,000 | 5,410.46 | 5,540.95 | 5,410.46 | 5,499.31 | 00:00:00 | | 2001-10-05 | 63,282,000 | 5,500.68 | 5,550.72 | 5,460.10 | 5,528.55 | 00:00:00 | | 2001-10-08 | 47,485,600 | 5,526.89 | 5,554.77 | 5,490.99 | 5,527.11 | 00:00:00 | | 2001-10-09 | 69,508,400 | 5,529.70 | 5,614.58 | 5,522.36 | 5,558.86 | 00:00:00 | | 2001-10-10 | 119,273,000 | 5,556.12 | 5,687.10 | 5,523.58 | 5,684.90 | 00:00:00 | | 2001-10-11 | 123,473,000 | 5,688.14 | 5,853.37 | 5,688.09 | 5,808.22 | 00:00:00 | | 2001-10-12 | 67,934,000 | 5,801.38 | 5,801.38 | 5,643.83 | 5,671.10 | 00:00:00 | | 2001-10-15 | 61,000,400 | 5,670.44 | 5,670.44 | 5,499.30 | 5,500.10 | 00:00:00 | | 2001-10-16 | 57,138,800 | 5,500.66 | 5,556.57 | 5,485.65 | 5,542.61 | 00:00:00 | | 2001-10-17 | 62,671,400 | 5,548.12 | 5,617.79 | 5,535.24 | 5,541.88 | 00:00:00 | | 2001-10-18 | 50,400,000 | 5,543.39 | 5,561.65 | 5,520.73 | 5,529.75 | 00:00:00 | | 2001-10-19 | 64,187,400 | 5,532.09 | 5,590.56 | 5,487.16 | 5,588.23 | 00:00:00 | | 2001-10-22 | 36,764,200 | 5,584.12 | 5,596.11 | 5,520.74 | 5,539.28 | 00:00:00 | | 2001-10-23 | 54,561,000 | 5,539.47 | 5,584.79 | 5,525.58 | 5,571.27 | 00:00:00 | | 2001-10-24 | 114,515,200 | 5,573.61 | 5,708.28 | 5,573.61 | 5,708.28 | 00:00:00 | | 2001-10-25 | 54,625,400 | 5,708.12 | 5,740.27 | 5,650.74 | 5,729.13 | 00:00:00 | | 2001-10-26 | 59,667,400 | 5,728.64 | 5,754.80 | 5,693.12 | 5,693.12 | 00:00:00 | | 2001-10-29 | 48,029,200 | 5,693.09 | 5,693.61 | 5,596.50 | 5,599.13 | 00:00:00 | | 2001-10-30 | 75,572,200 | 5,596.40 | 5,596.40 | 5,511.94 | 5,529.18 | 00:00:00 | | 2001-10-31 | 77,789,400 | 5,530.52 | 5,597.08 | 5,525.89 | 5,537.04 | 00:00:00 | | 2001-11-01 | 78,276,800 | 5,542.50 | 5,612.92 | 5,538.84 | 5,610.77 | 00:00:00 | | 2001-11-02 | 46,288,000 | 5,610.65 | 5,636.78 | 5,600.52 | 5,632.76 | 00:00:00 | | 2001-11-05 | 74,095,800 | 5,634.13 | 5,691.09 | 5,634.13 | 5,681.07 | 00:00:00 | | 2001-11-06 | 74,761,400 | 5,681.02 | 5,688.06 | 5,647.95 | 5,677.79 | 00:00:00 | | 2001-11-07 | 81,849,800 | 5,677.30 | 5,679.05 | 5,637.90 | 5,638.04 | 00:00:00 | | 2001-11-08 | 64,621,000 | 5,640.09 | 5,670.93 | 5,636.51 | 5,649.87 | 00:00:00 | | 2001-11-09 | 86,354,200 | 5,649.92 | 5,649.92 | 5,565.05 | 5,596.38 | 00:00:00 | | 2001-11-12 | 83,516,000 | 5,588.19 | 5,588.36 | 5,514.41 | 5,524.57 | 00:00:00 | | 2001-11-13 | 109,933,600 | 5,530.70 | 5,663.91 | 5,530.70 | 5,663.35 | 00:00:00 | | 2001-11-14 | 105,139,200 | 5,663.84 | 5,767.48 | 5,663.84 | 5,751.72 | 00:00:00 | | 2001-11-15 | 73,463,600 | 5,751.85 | 5,786.83 | 5,735.30 | 5,778.65 | 00:00:00 | | 2001-11-16 | 55,221,800 | 5,772.21 | 5,781.45 | 5,712.46 | 5,712.46 | 00:00:00 | | 2001-11-19 | 39,710,000 | 5,711.82 | 5,741.28 | 5,698.11 | 5,699.19 | 00:00:00 | | 2001-11-21 | 72,253,800 | 5,689.67 | 5,690.06 | 5,635.27 | 5,674.41 | 00:00:00 | | 2001-11-22 | 15,920,000 | 5,674.22 | 5,685.39 | 5,666.86 | 5,685.39 | 00:00:00 | | 2001-11-23 | 44,168,000 | 5,685.29 | 5,735.18 | 5,674.49 | 5,734.90 | 00:00:00 | | 2001-11-26 | 74,840,400 | 5,735.12 | 5,761.86 | 5,721.29 | 5,759.49 | 00:00:00 | | 2001-11-27 | 116,155,200 | 5,759.33 | 5,865.87 | 5,749.25 | 5,860.44 | 00:00:00 | | 2001-11-28 | 108,032,200 | 5,861.12 | 5,907.35 | 5,840.93 | 5,848.21 | 00:00:00 | | 2001-11-29 | 68,471,200 | 5,847.36 | 5,856.60 | 5,812.07 | 5,841.34 | 00:00:00 | | 2001-11-30 | 49,232,400 | 5,841.00 | 5,850.04 | 5,817.16 | 5,832.83 | 00:00:00 | | 2001-12-03 | 45,163,000 | 5,833.05 | 5,871.79 | 5,800.06 | 5,870.93 | 00:00:00 | | 2001-12-04 | 84,118,200 | 5,872.31 | 5,931.43 | 5,872.31 | 5,931.43 | 00:00:00 | | 2001-12-05 | 166,463,600 | 5,931.66 | 6,111.36 | 5,931.66 | 6,099.28 | 00:00:00 | | 2001-12-06 | 122,803,600 | 6,099.56 | 6,176.62 | 6,084.96 | 6,101.72 | 00:00:00 | | 2001-12-07 | 69,933,800 | 6,101.59 | 6,157.77 | 6,081.03 | 6,141.19 | 00:00:00 | | 2001-12-10 | 52,561,600 | 6,139.26 | 6,162.24 | 6,117.12 | 6,126.38 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
