|
 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 | | 2002-06-07 | 91,623,800 | 6,789.16 | 6,882.34 | 6,735.78 | 6,857.42 | 00:00:00 | | 2002-06-10 | 59,121,200 | 6,859.99 | 6,941.89 | 6,834.95 | 6,835.00 | 00:00:00 | | 2002-06-11 | 84,615,800 | 6,835.67 | 6,916.35 | 6,835.67 | 6,862.89 | 00:00:00 | | 2002-06-12 | 80,922,800 | 6,863.56 | 6,863.56 | 6,789.70 | 6,801.65 | 00:00:00 | | 2002-06-14 | 76,157,000 | 6,760.35 | 6,760.35 | 6,660.34 | 6,720.37 | 00:00:00 | | 2002-06-17 | 67,680,000 | 6,722.11 | 6,810.84 | 6,722.11 | 6,788.94 | 00:00:00 | | 2002-06-18 | 141,168,800 | 6,789.23 | 6,791.47 | 6,713.26 | 6,765.19 | 00:00:00 | | 2002-06-19 | 91,899,600 | 6,764.91 | 6,791.03 | 6,675.96 | 6,691.04 | 00:00:00 | | 2002-06-20 | 149,607,200 | 6,679.34 | 6,685.26 | 6,572.23 | 6,580.81 | 00:00:00 | | 2002-06-21 | 103,763,600 | 6,580.68 | 6,580.68 | 6,494.83 | 6,502.97 | 00:00:00 | | 2002-06-24 | 92,066,800 | 6,498.95 | 6,498.95 | 6,330.59 | 6,331.32 | 00:00:00 | | 2002-06-25 | 141,187,000 | 6,331.25 | 6,449.73 | 6,331.25 | 6,354.26 | 00:00:00 | | 2002-06-26 | 136,714,200 | 6,353.53 | 6,353.53 | 6,104.56 | 6,171.63 | 00:00:00 | | 2002-06-27 | 121,243,400 | 6,171.72 | 6,401.45 | 6,171.72 | 6,400.89 | 00:00:00 | | 2002-06-28 | 101,732,400 | 6,400.92 | 6,541.25 | 6,400.92 | 6,460.95 | 00:00:00 | | 2002-07-01 | 50,672,200 | 6,461.57 | 6,468.17 | 6,362.76 | 6,363.05 | 00:00:00 | | 2002-07-02 | 87,330,400 | 6,363.36 | 6,364.20 | 6,279.03 | 6,306.52 | 00:00:00 | | 2002-07-03 | 61,312,800 | 6,306.62 | 6,337.54 | 6,216.19 | 6,326.49 | 00:00:00 | | 2002-07-04 | 13,310,000 | 6,326.53 | 6,362.18 | 6,326.53 | 6,352.89 | 00:00:00 | | 2002-07-05 | 65,670,200 | 6,356.23 | 6,495.65 | 6,356.23 | 6,462.83 | 00:00:00 | | 2002-07-08 | 66,159,800 | 6,472.81 | 6,504.20 | 6,448.28 | 6,488.92 | 00:00:00 | | 2002-07-09 | 72,666,800 | 6,488.03 | 6,561.75 | 6,457.28 | 6,460.95 | 00:00:00 | | 2002-07-10 | 54,769,200 | 6,461.18 | 6,504.51 | 6,366.84 | 6,371.27 | 00:00:00 | | 2002-07-11 | 71,061,400 | 6,369.37 | 6,415.85 | 6,317.08 | 6,390.17 | 00:00:00 | | 2002-07-12 | 70,469,600 | 6,390.86 | 6,444.01 | 6,366.86 | 6,400.42 | 00:00:00 | | 2002-07-15 | 52,169,000 | 6,400.67 | 6,400.67 | 6,255.16 | 6,372.08 | 00:00:00 | | 2002-07-16 | 71,876,200 | 6,371.50 | 6,378.89 | 6,293.38 | 6,316.16 | 00:00:00 | | 2002-07-17 | 72,998,200 | 6,316.71 | 6,403.28 | 6,316.71 | 6,403.28 | 00:00:00 | | 2002-07-18 | 61,903,600 | 6,401.16 | 6,460.09 | 6,385.22 | 6,433.83 | 00:00:00 | | 2002-07-19 | 52,481,400 | 6,433.48 | 6,433.48 | 6,336.61 | 6,336.95 | 00:00:00 | | 2002-07-22 | 79,729,200 | 6,334.66 | 6,338.88 | 6,095.40 | 6,113.83 | 00:00:00 | | 2002-07-23 | 93,902,000 | 6,115.50 | 6,133.73 | 5,891.91 | 5,892.41 | 00:00:00 | | 2002-07-24 | 99,544,400 | 5,892.13 | 6,021.33 | 5,763.59 | 6,010.42 | 00:00:00 | | 2002-07-25 | 82,190,400 | 6,004.84 | 6,026.74 | 5,868.03 | 5,922.34 | 00:00:00 | | 2002-07-26 | 67,538,600 | 5,933.25 | 5,937.05 | 5,811.79 | 5,900.44 | 00:00:00 | | 2002-07-29 | 75,401,000 | 5,900.74 | 6,114.15 | 5,900.74 | 6,103.88 | 00:00:00 | | 2002-07-30 | 67,250,400 | 6,106.67 | 6,118.21 | 6,012.80 | 6,014.68 | 00:00:00 | | 2002-07-31 | 86,650,800 | 6,014.44 | 6,034.82 | 5,957.68 | 6,021.84 | 00:00:00 | | 2002-08-01 | 115,326,800 | 6,017.66 | 6,021.69 | 5,754.64 | 5,755.99 | 00:00:00 | | 2002-08-02 | 90,589,000 | 5,756.28 | 5,780.67 | 5,621.67 | 5,644.70 | 00:00:00 | | 2002-08-05 | 63,378,000 | 5,644.88 | 5,644.88 | 5,500.76 | 5,534.47 | 00:00:00 | | 2002-08-06 | 85,663,600 | 5,535.17 | 5,777.12 | 5,535.17 | 5,747.44 | 00:00:00 | | 2002-08-07 | 76,644,400 | 5,755.09 | 5,879.73 | 5,755.09 | 5,855.90 | 00:00:00 | | 2002-08-08 | 92,845,600 | 5,854.84 | 6,045.59 | 5,854.84 | 6,029.77 | 00:00:00 | | 2002-08-09 | 81,035,600 | 6,025.72 | 6,026.36 | 5,908.80 | 5,913.21 | 00:00:00 | | 2002-08-12 | 54,416,400 | 5,909.20 | 5,926.19 | 5,883.06 | 5,901.83 | 00:00:00 | | 2002-08-13 | 57,470,200 | 5,901.48 | 5,954.63 | 5,841.90 | 5,841.90 | 00:00:00 | | 2002-08-14 | 69,410,800 | 5,843.26 | 6,055.83 | 5,825.06 | 6,053.60 | 00:00:00 | | 2002-08-15 | 95,135,000 | 6,056.90 | 6,147.22 | 6,056.90 | 6,146.11 | 00:00:00 | | 2002-08-16 | 95,933,000 | 6,145.23 | 6,254.82 | 6,136.56 | 6,190.60 | 00:00:00 | | 2002-08-19 | 69,856,800 | 6,190.73 | 6,286.16 | 6,190.73 | 6,200.87 | 00:00:00 | | 2002-08-20 | 61,473,600 | 6,200.32 | 6,207.84 | 6,136.69 | 6,192.91 | 00:00:00 | | 2002-08-21 | 76,332,600 | 6,193.05 | 6,270.27 | 6,193.05 | 6,267.88 | 00:00:00 | | 2002-08-22 | 68,512,000 | 6,268.94 | 6,304.51 | 6,216.78 | 6,239.49 | 00:00:00 | | 2002-08-23 | 45,809,000 | 6,238.08 | 6,238.08 | 6,139.96 | 6,148.89 | 00:00:00 | | 2002-08-26 | 49,356,200 | 6,150.98 | 6,269.44 | 6,143.62 | 6,262.44 | 00:00:00 | | 2002-08-27 | 71,237,600 | 6,262.48 | 6,298.60 | 6,156.78 | 6,157.42 | 00:00:00 | | 2002-08-28 | 67,408,400 | 6,156.22 | 6,156.22 | 6,074.93 | 6,115.56 | 00:00:00 | | 2002-08-29 | 87,223,200 | 6,111.67 | 6,188.05 | 6,047.38 | 6,181.67 | 00:00:00 | | 2002-08-30 | 73,172,200 | 6,181.32 | 6,251.44 | 6,166.89 | 6,216.43 | 00:00:00 | | 2002-09-02 | 9,424,200 | 6,212.95 | 6,217.18 | 6,156.46 | 6,165.93 | 00:00:00 | | 2002-09-03 | 66,157,400 | 6,166.29 | 6,222.90 | 6,085.29 | 6,094.29 | 00:00:00 | | 2002-09-04 | 64,680,400 | 6,094.06 | 6,122.54 | 6,061.64 | 6,114.35 | 00:00:00 | | 2002-09-05 | 51,160,600 | 6,110.88 | 6,110.88 | 6,056.71 | 6,067.25 | 00:00:00 | | 2002-09-06 | 50,910,000 | 6,065.26 | 6,119.44 | 6,060.09 | 6,113.32 | 00:00:00 | | 2002-09-09 | 56,726,000 | 6,113.27 | 6,194.95 | 6,101.38 | 6,159.90 | 00:00:00 | | 2002-09-10 | 62,472,400 | 6,167.15 | 6,230.22 | 6,167.15 | 6,225.16 | 00:00:00 | | 2002-09-11 | 64,473,600 | 6,225.29 | 6,305.12 | 6,225.05 | 6,260.61 | 00:00:00 | | 2002-09-12 | 58,498,800 | 6,260.42 | 6,262.83 | 6,219.93 | 6,219.93 | 00:00:00 | | 2002-09-13 | 46,738,400 | 6,219.79 | 6,224.71 | 6,190.07 | 6,190.52 | 00:00:00 | | 2002-09-17 | 47,877,800 | 6,195.09 | 6,204.14 | 6,078.23 | 6,079.95 | 00:00:00 | | 2002-09-18 | 79,796,400 | 6,078.37 | 6,078.37 | 5,943.76 | 5,960.38 | 00:00:00 | | 2002-09-19 | 103,022,400 | 5,960.04 | 5,960.04 | 5,641.17 | 5,645.00 | 00:00:00 | | 2002-09-20 | 63,538,800 | 5,645.69 | 5,791.47 | 5,645.69 | 5,788.78 | 00:00:00 | | 2002-09-23 | 51,195,400 | 5,789.13 | 5,789.13 | 5,683.60 | 5,741.73 | 00:00:00 | | 2002-09-24 | 84,063,000 | 5,740.85 | 5,770.10 | 5,701.39 | 5,705.67 | 00:00:00 | | 2002-09-25 | 90,815,000 | 5,706.63 | 5,838.26 | 5,706.63 | 5,808.44 | 00:00:00 | | 2002-09-26 | 102,063,600 | 5,810.50 | 6,003.57 | 5,810.50 | 5,956.93 | 00:00:00 | | 2002-09-27 | 81,619,400 | 5,957.17 | 5,957.17 | 5,788.17 | 5,801.12 | 00:00:00 | | 2002-09-30 | 0 | 5,794.94 | 5,794.94 | 5,685.52 | 5,728.46 | 00:00:00 | | 2002-10-01 | 76,790,200 | 5,748.37 | 5,944.40 | 5,734.30 | 5,926.66 | 00:00:00 | | 2002-10-02 | 79,975,000 | 5,926.49 | 5,985.20 | 5,827.01 | 5,827.71 | 00:00:00 | | 2002-10-03 | 76,822,600 | 5,829.53 | 5,925.89 | 5,829.53 | 5,898.38 | 00:00:00 | | 2002-10-04 | 48,036,200 | 5,900.20 | 5,918.98 | 5,859.71 | 5,869.22 | 00:00:00 | | 2002-10-07 | 36,526,600 | 5,874.70 | 5,897.29 | 5,789.06 | 5,853.55 | 00:00:00 | | 2002-10-08 | 54,193,000 | 5,855.31 | 5,875.33 | 5,820.79 | 5,849.42 | 00:00:00 | | 2002-10-09 | 50,359,200 | 5,848.73 | 5,848.73 | 5,761.89 | 5,762.40 | 00:00:00 | | 2002-10-10 | 54,426,000 | 5,762.45 | 5,803.65 | 5,747.66 | 5,762.15 | 00:00:00 | | 2002-10-11 | 58,199,400 | 5,766.26 | 5,864.36 | 5,766.26 | 5,845.33 | 00:00:00 | | 2002-10-14 | 22,740,800 | 5,841.22 | 5,885.87 | 5,825.85 | 5,865.18 | 00:00:00 | | 2002-10-15 | 103,006,000 | 5,865.43 | 6,040.32 | 5,865.43 | 6,040.32 | 00:00:00 | | 2002-10-16 | 55,911,400 | 6,039.97 | 6,039.97 | 5,924.94 | 5,924.94 | 00:00:00 | | 2002-10-17 | 85,365,400 | 5,926.31 | 6,001.50 | 5,926.31 | 5,985.77 | 00:00:00 | | 2002-10-18 | 52,193,000 | 5,986.92 | 5,990.20 | 5,957.57 | 5,973.21 | 00:00:00 | | 2002-10-21 | 62,834,400 | 5,975.95 | 6,035.79 | 5,945.19 | 6,017.37 | 00:00:00 | | 2002-10-22 | 52,181,800 | 6,013.94 | 6,015.54 | 5,952.29 | 5,979.57 | 00:00:00 | | 2002-10-23 | 50,619,600 | 5,979.45 | 6,016.19 | 5,960.92 | 6,000.62 | 00:00:00 | | 2002-10-24 | 42,635,800 | 6,000.76 | 6,014.68 | 5,908.07 | 5,908.07 | 00:00:00 | | 2002-10-25 | 31,829,200 | 5,907.73 | 5,929.95 | 5,903.65 | 5,905.58 | 00:00:00 | | 2002-10-28 | 53,331,400 | 5,906.64 | 5,940.70 | 5,887.29 | 5,887.29 | 00:00:00 | | 2002-10-29 | 63,284,800 | 5,876.61 | 5,901.62 | 5,832.58 | 5,893.76 | 00:00:00 | | 2002-10-30 | 48,401,400 | 5,894.29 | 5,988.89 | 5,894.29 | 5,963.83 | 00:00:00 | | 2002-10-31 | 79,131,400 | 5,966.57 | 5,988.48 | 5,946.66 | 5,967.73 | 00:00:00 | | 2002-11-01 | 59,028,200 | 5,967.53 | 6,054.22 | 5,965.21 | 6,045.16 | 00:00:00 | | 2002-11-04 | 92,843,200 | 6,046.74 | 6,150.43 | 6,046.74 | 6,058.90 | 00:00:00 | | 2002-11-05 | 0 | 6,058.63 | 6,073.96 | 6,011.15 | 6,040.17 | 00:00:00 | | 2002-11-06 | 56,273,200 | 6,041.93 | 6,064.27 | 6,017.63 | 6,064.00 | 00:00:00 | | 2002-11-07 | 51,371,200 | 6,064.04 | 6,064.04 | 5,999.20 | 6,009.93 | 00:00:00 | | 2002-11-08 | 37,376,600 | 6,009.84 | 6,031.78 | 5,973.66 | 5,988.53 | 00:00:00 | | 2002-11-11 | 44,073,000 | 5,984.63 | 5,984.63 | 5,891.00 | 5,891.79 | 00:00:00 | | 2002-11-12 | 55,136,200 | 5,891.74 | 5,915.21 | 5,864.46 | 5,865.11 | 00:00:00 | | 2002-11-13 | 59,581,000 | 5,864.05 | 5,864.05 | 5,788.27 | 5,813.36 | 00:00:00 | | 2002-11-14 | 52,778,200 | 5,816.71 | 5,915.66 | 5,816.71 | 5,898.06 | 00:00:00 | | 2002-11-15 | 53,298,800 | 5,898.18 | 5,903.81 | 5,819.09 | 5,819.09 | 00:00:00 | | 2002-11-18 | 42,777,200 | 5,819.44 | 5,825.15 | 5,725.61 | 5,726.00 | 00:00:00 | | 2002-11-19 | 60,571,000 | 5,724.05 | 5,724.05 | 5,625.04 | 5,641.74 | 00:00:00 | | 2002-11-21 | 92,791,000 | 5,643.15 | 5,859.79 | 5,643.06 | 5,859.05 | 00:00:00 | | 2002-11-22 | 52,392,000 | 5,858.34 | 5,876.21 | 5,803.83 | 5,818.43 | 00:00:00 | | 2002-11-25 | 24,347,800 | 5,817.75 | 5,875.14 | 5,815.67 | 5,861.82 | 00:00:00 | | 2002-11-26 | 56,936,000 | 5,861.68 | 5,940.53 | 5,842.51 | 5,922.41 | 00:00:00 | | 2002-11-27 | 104,740,400 | 5,922.75 | 6,132.13 | 5,922.75 | 6,129.25 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
