|
 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 | | 2001-12-10 | 52,561,600 | 6,139.26 | 6,162.24 | 6,117.12 | 6,126.38 | 00:00:00 | | 2001-12-11 | 95,167,400 | 6,136.03 | 6,200.55 | 6,134.80 | 6,150.26 | 00:00:00 | | 2001-12-13 | 110,528,600 | 6,150.09 | 6,150.46 | 6,057.17 | 6,075.06 | 00:00:00 | | 2001-12-14 | 70,246,200 | 6,074.18 | 6,139.34 | 6,069.25 | 6,139.07 | 00:00:00 | | 2001-12-17 | 81,921,600 | 6,133.55 | 6,271.96 | 6,133.55 | 6,271.49 | 00:00:00 | | 2001-12-18 | 94,824,600 | 6,271.54 | 6,326.36 | 6,247.09 | 6,268.97 | 00:00:00 | | 2001-12-19 | 98,320,400 | 6,268.54 | 6,271.56 | 6,208.01 | 6,250.74 | 00:00:00 | | 2001-12-20 | 80,332,200 | 6,252.56 | 6,268.88 | 6,225.44 | 6,263.29 | 00:00:00 | | 2001-12-21 | 79,569,200 | 6,263.26 | 6,381.51 | 6,252.54 | 6,380.60 | 00:00:00 | | 2001-12-24 | 17,999,000 | 6,380.39 | 6,384.31 | 6,368.95 | 6,374.49 | 00:00:00 | | 2001-12-26 | 30,796,400 | 6,374.78 | 6,397.43 | 6,368.30 | 6,371.84 | 00:00:00 | | 2001-12-27 | 44,561,200 | 6,371.93 | 6,422.17 | 6,369.42 | 6,419.19 | 00:00:00 | | 2001-12-28 | 47,260,200 | 6,419.26 | 6,490.10 | 6,419.26 | 6,467.09 | 00:00:00 | | 2001-12-31 | 27,719,200 | 6,466.02 | 6,466.06 | 6,372.25 | 6,372.28 | 00:00:00 | | 2002-01-02 | 51,760,600 | 6,386.18 | 6,415.85 | 6,382.02 | 6,410.05 | 00:00:00 | | 2002-01-03 | 96,944,600 | 6,410.09 | 6,603.75 | 6,410.09 | 6,603.75 | 00:00:00 | | 2002-01-04 | 81,359,000 | 6,604.07 | 6,655.69 | 6,604.07 | 6,612.08 | 00:00:00 | | 2002-01-07 | 69,113,000 | 6,615.87 | 6,635.95 | 6,556.31 | 6,565.44 | 00:00:00 | | 2002-01-08 | 101,847,600 | 6,566.09 | 6,642.31 | 6,561.85 | 6,641.14 | 00:00:00 | | 2002-01-09 | 132,861,400 | 6,641.46 | 6,674.04 | 6,557.93 | 6,560.58 | 00:00:00 | | 2002-01-10 | 98,285,600 | 6,560.26 | 6,560.26 | 6,452.86 | 6,453.01 | 00:00:00 | | 2002-01-11 | 85,923,800 | 6,453.11 | 6,518.93 | 6,420.08 | 6,420.15 | 00:00:00 | | 2002-01-14 | 51,303,400 | 6,420.56 | 6,420.56 | 6,365.72 | 6,388.27 | 00:00:00 | | 2002-01-15 | 164,219,800 | 6,390.32 | 6,600.01 | 6,390.32 | 6,573.19 | 00:00:00 | | 2002-01-16 | 107,376,800 | 6,572.90 | 6,620.60 | 6,538.34 | 6,579.35 | 00:00:00 | | 2002-01-17 | 88,007,000 | 6,579.28 | 6,620.08 | 6,579.28 | 6,604.66 | 00:00:00 | | 2002-01-18 | 68,262,600 | 6,592.99 | 6,614.86 | 6,570.21 | 6,600.73 | 00:00:00 | | 2002-01-21 | 15,389,800 | 6,600.79 | 6,615.47 | 6,586.74 | 6,607.80 | 00:00:00 | | 2002-01-22 | 75,112,800 | 6,608.28 | 6,646.55 | 6,579.16 | 6,590.04 | 00:00:00 | | 2002-01-23 | 134,204,400 | 6,589.89 | 6,784.29 | 6,586.69 | 6,782.78 | 00:00:00 | | 2002-01-24 | 142,801,600 | 6,786.87 | 6,889.39 | 6,766.76 | 6,768.30 | 00:00:00 | | 2002-01-25 | 120,757,200 | 6,771.77 | 6,833.09 | 6,708.61 | 6,831.43 | 00:00:00 | | 2002-01-28 | 120,589,200 | 6,831.19 | 6,894.28 | 6,831.19 | 6,872.44 | 00:00:00 | | 2002-01-29 | 94,102,400 | 6,872.64 | 6,910.92 | 6,772.48 | 6,793.38 | 00:00:00 | | 2002-01-30 | 113,321,000 | 6,789.49 | 6,793.92 | 6,730.50 | 6,750.80 | 00:00:00 | | 2002-01-31 | 112,491,800 | 6,751.77 | 6,927.87 | 6,751.77 | 6,927.87 | 00:00:00 | | 2002-02-04 | 61,501,400 | 6,901.14 | 6,914.95 | 6,838.57 | 6,865.13 | 00:00:00 | | 2002-02-06 | 165,265,000 | 6,857.10 | 6,857.10 | 6,703.14 | 6,786.74 | 00:00:00 | | 2002-02-07 | 133,454,600 | 6,784.09 | 6,929.12 | 6,755.45 | 6,780.94 | 00:00:00 | | 2002-02-08 | 87,171,600 | 6,780.65 | 6,800.45 | 6,650.20 | 6,681.45 | 00:00:00 | | 2002-02-11 | 74,548,600 | 6,681.58 | 6,686.07 | 6,575.32 | 6,589.84 | 00:00:00 | | 2002-02-12 | 86,962,200 | 6,589.79 | 6,673.99 | 6,559.04 | 6,673.36 | 00:00:00 | | 2002-02-13 | 80,857,000 | 6,678.14 | 6,728.66 | 6,676.61 | 6,715.55 | 00:00:00 | | 2002-02-14 | 83,573,200 | 6,716.04 | 6,785.11 | 6,716.04 | 6,717.61 | 00:00:00 | | 2002-02-15 | 52,402,400 | 6,718.50 | 6,736.13 | 6,696.74 | 6,697.67 | 00:00:00 | | 2002-02-18 | 6,559,600 | 6,697.63 | 6,701.28 | 6,668.39 | 6,679.71 | 00:00:00 | | 2002-02-19 | 0 | 6,679.35 | 6,679.35 | 6,609.30 | 6,609.30 | 00:00:00 | | 2002-02-20 | 102,029,600 | 6,609.97 | 6,609.97 | 6,512.42 | 6,583.99 | 00:00:00 | | 2002-02-21 | 103,010,400 | 6,581.10 | 6,582.08 | 6,513.28 | 6,533.64 | 00:00:00 | | 2002-02-22 | 72,358,000 | 6,533.80 | 6,542.02 | 6,450.21 | 6,473.12 | 00:00:00 | | 2002-02-25 | 63,529,600 | 6,473.38 | 6,567.35 | 6,470.77 | 6,562.94 | 00:00:00 | | 2002-02-26 | 95,510,400 | 6,565.09 | 6,651.24 | 6,562.64 | 6,637.96 | 00:00:00 | | 2002-02-27 | 128,986,200 | 6,641.72 | 6,795.90 | 6,641.72 | 6,795.90 | 00:00:00 | | 2002-02-28 | 0 | 6,796.22 | 6,869.99 | 6,734.44 | 6,734.44 | 00:00:00 | | 2002-03-01 | 94,186,000 | 6,736.06 | 6,898.00 | 6,726.80 | 6,898.00 | 00:00:00 | | 2002-03-04 | 116,397,400 | 6,898.41 | 7,042.05 | 6,898.41 | 7,029.60 | 00:00:00 | | 2002-03-05 | 143,532,400 | 7,029.02 | 7,113.90 | 7,021.73 | 7,053.54 | 00:00:00 | | 2002-03-06 | 171,938,400 | 7,053.57 | 7,200.32 | 7,052.59 | 7,154.14 | 00:00:00 | | 2002-03-07 | 125,799,000 | 7,155.01 | 7,210.62 | 7,060.66 | 7,061.00 | 00:00:00 | | 2002-03-08 | 109,362,000 | 7,061.06 | 7,210.95 | 7,061.06 | 7,192.22 | 00:00:00 | | 2002-03-11 | 86,939,800 | 7,192.55 | 7,213.06 | 7,159.58 | 7,161.40 | 00:00:00 | | 2002-03-12 | 85,746,800 | 7,161.08 | 7,278.06 | 7,113.55 | 7,278.06 | 00:00:00 | | 2002-03-13 | 110,427,800 | 7,278.55 | 7,328.53 | 7,218.35 | 7,218.51 | 00:00:00 | | 2002-03-14 | 70,800,600 | 7,214.17 | 7,252.90 | 7,165.63 | 7,188.77 | 00:00:00 | | 2002-03-15 | 60,889,000 | 7,188.33 | 7,273.30 | 7,172.47 | 7,273.08 | 00:00:00 | | 2002-03-18 | 94,455,000 | 7,274.41 | 7,352.56 | 7,274.41 | 7,344.57 | 00:00:00 | | 2002-03-19 | 128,914,000 | 7,345.90 | 7,438.54 | 7,345.90 | 7,427.92 | 00:00:00 | | 2002-03-20 | 79,535,000 | 7,428.15 | 7,450.44 | 7,369.14 | 7,384.13 | 00:00:00 | | 2002-03-22 | 79,625,800 | 7,384.44 | 7,445.55 | 7,339.44 | 7,439.50 | 00:00:00 | | 2002-03-25 | 61,425,800 | 7,439.31 | 7,440.15 | 7,368.39 | 7,381.57 | 00:00:00 | | 2002-03-26 | 87,950,600 | 7,381.74 | 7,427.30 | 7,329.90 | 7,351.19 | 00:00:00 | | 2002-03-27 | 59,793,400 | 7,350.52 | 7,366.21 | 7,316.66 | 7,361.86 | 00:00:00 | | 2002-04-01 | 64,898,400 | 7,362.14 | 7,427.16 | 7,341.35 | 7,371.89 | 00:00:00 | | 2002-04-02 | 90,064,800 | 7,370.15 | 7,387.31 | 7,316.69 | 7,316.69 | 00:00:00 | | 2002-04-03 | 122,552,000 | 7,316.59 | 7,319.60 | 7,191.75 | 7,191.94 | 00:00:00 | | 2002-04-04 | 97,729,000 | 7,190.61 | 7,260.88 | 7,169.61 | 7,253.50 | 00:00:00 | | 2002-04-05 | 102,533,000 | 7,254.18 | 7,357.01 | 7,254.18 | 7,335.76 | 00:00:00 | | 2002-04-08 | 57,730,800 | 7,325.07 | 7,325.07 | 7,270.58 | 7,271.77 | 00:00:00 | | 2002-04-09 | 96,562,400 | 7,272.10 | 7,294.73 | 7,235.67 | 7,271.22 | 00:00:00 | | 2002-04-10 | 132,125,800 | 7,277.89 | 7,518.07 | 7,277.89 | 7,517.68 | 00:00:00 | | 2002-04-11 | 155,587,200 | 7,517.79 | 7,611.12 | 7,441.52 | 7,441.52 | 00:00:00 | | 2002-04-12 | 112,111,600 | 7,441.85 | 7,505.10 | 7,389.83 | 7,391.25 | 00:00:00 | | 2002-04-15 | 53,810,600 | 7,391.92 | 7,426.98 | 7,383.88 | 7,396.72 | 00:00:00 | | 2002-04-16 | 113,047,400 | 7,400.14 | 7,536.01 | 7,400.14 | 7,535.07 | 00:00:00 | | 2002-04-17 | 108,244,000 | 7,537.74 | 7,583.39 | 7,535.92 | 7,574.35 | 00:00:00 | | 2002-04-18 | 103,307,600 | 7,574.68 | 7,589.55 | 7,445.25 | 7,532.14 | 00:00:00 | | 2002-04-19 | 70,285,600 | 7,532.20 | 7,546.79 | 7,474.88 | 7,509.22 | 00:00:00 | | 2002-04-22 | 64,672,600 | 7,512.55 | 7,512.55 | 7,429.54 | 7,435.13 | 00:00:00 | | 2002-04-23 | 76,632,400 | 7,433.69 | 7,449.29 | 7,383.80 | 7,403.38 | 00:00:00 | | 2002-04-24 | 80,134,800 | 7,416.06 | 7,512.81 | 7,402.98 | 7,504.73 | 00:00:00 | | 2002-04-25 | 93,387,600 | 7,504.09 | 7,535.79 | 7,440.68 | 7,476.37 | 00:00:00 | | 2002-04-26 | 79,977,200 | 7,476.58 | 7,518.36 | 7,476.44 | 7,491.78 | 00:00:00 | | 2002-04-29 | 54,864,800 | 7,491.81 | 7,516.24 | 7,434.15 | 7,434.19 | 00:00:00 | | 2002-04-30 | 58,269,800 | 7,434.43 | 7,481.31 | 7,434.31 | 7,480.74 | 00:00:00 | | 2002-05-02 | 108,095,400 | 7,480.37 | 7,526.08 | 7,468.45 | 7,486.86 | 00:00:00 | | 2002-05-03 | 82,334,600 | 7,486.93 | 7,529.80 | 7,429.78 | 7,521.95 | 00:00:00 | | 2002-05-06 | 61,065,800 | 7,522.12 | 7,588.69 | 7,519.95 | 7,542.48 | 00:00:00 | | 2002-05-07 | 93,702,400 | 7,543.65 | 7,544.43 | 7,422.15 | 7,431.89 | 00:00:00 | | 2002-05-08 | 110,833,000 | 7,433.29 | 7,517.89 | 7,410.99 | 7,517.84 | 00:00:00 | | 2002-05-09 | 87,051,000 | 7,502.68 | 7,502.68 | 7,349.82 | 7,351.08 | 00:00:00 | | 2002-05-10 | 78,856,400 | 7,352.98 | 7,373.21 | 7,293.68 | 7,303.57 | 00:00:00 | | 2002-05-13 | 47,938,800 | 7,303.78 | 7,364.96 | 7,275.77 | 7,307.16 | 00:00:00 | | 2002-05-14 | 62,533,400 | 7,307.41 | 7,374.68 | 7,307.41 | 7,361.94 | 00:00:00 | | 2002-05-15 | 72,893,600 | 7,360.57 | 7,422.33 | 7,316.51 | 7,402.80 | 00:00:00 | | 2002-05-16 | 147,077,400 | 7,402.89 | 7,514.99 | 7,401.26 | 7,514.90 | 00:00:00 | | 2002-05-17 | 111,057,000 | 7,515.78 | 7,580.55 | 7,514.07 | 7,537.82 | 00:00:00 | | 2002-05-20 | 57,627,200 | 7,540.61 | 7,544.12 | 7,443.96 | 7,469.68 | 00:00:00 | | 2002-05-21 | 64,296,000 | 7,473.58 | 7,480.36 | 7,375.49 | 7,385.92 | 00:00:00 | | 2002-05-22 | 59,834,800 | 7,386.15 | 7,386.15 | 7,310.30 | 7,385.15 | 00:00:00 | | 2002-05-23 | 55,579,200 | 7,385.18 | 7,399.44 | 7,352.30 | 7,398.50 | 00:00:00 | | 2002-05-24 | 50,575,200 | 7,397.13 | 7,429.67 | 7,366.43 | 7,366.43 | 00:00:00 | | 2002-05-27 | 14,459,000 | 7,366.51 | 7,377.57 | 7,343.06 | 7,357.24 | 00:00:00 | | 2002-05-28 | 115,782,200 | 7,359.14 | 7,360.28 | 7,229.01 | 7,303.57 | 00:00:00 | | 2002-05-29 | 109,063,400 | 7,304.26 | 7,305.04 | 7,104.62 | 7,130.71 | 00:00:00 | | 2002-05-30 | 89,595,800 | 7,130.60 | 7,145.93 | 7,039.70 | 7,061.40 | 00:00:00 | | 2002-05-31 | 64,678,400 | 7,062.37 | 7,141.12 | 7,030.34 | 7,031.64 | 00:00:00 | | 2002-06-03 | 46,562,600 | 7,034.22 | 7,070.47 | 6,995.84 | 6,997.05 | 00:00:00 | | 2002-06-04 | 67,456,000 | 7,000.25 | 7,016.41 | 6,948.14 | 7,016.14 | 00:00:00 | | 2002-06-05 | 74,243,800 | 7,016.83 | 7,030.65 | 6,925.64 | 6,974.92 | 00:00:00 | | 2002-06-06 | 109,955,000 | 6,975.00 | 6,975.00 | 6,769.58 | 6,791.91 | 00:00:00 | | 2002-06-07 | 91,623,800 | 6,789.16 | 6,882.34 | 6,735.78 | 6,857.42 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
