|
 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 | | 2002-11-27 | 104,740,400 | 5,922.75 | 6,132.13 | 5,922.75 | 6,129.25 | 00:00:00 | | 2002-11-28 | 23,908,000 | 6,129.94 | 6,178.80 | 6,115.72 | 6,158.49 | 00:00:00 | | 2002-11-29 | 45,663,600 | 6,158.75 | 6,158.97 | 6,125.49 | 6,156.83 | 00:00:00 | | 2002-12-02 | 81,629,600 | 6,160.36 | 6,263.76 | 6,160.36 | 6,223.59 | 00:00:00 | | 2002-12-03 | 49,735,800 | 6,223.52 | 6,248.06 | 6,167.79 | 6,221.68 | 00:00:00 | | 2002-12-04 | 49,046,600 | 6,220.31 | 6,220.31 | 6,156.46 | 6,187.67 | 00:00:00 | | 2002-12-05 | 34,074,200 | 6,190.40 | 6,200.10 | 6,148.99 | 6,152.01 | 00:00:00 | | 2002-12-06 | 42,236,400 | 6,146.52 | 6,154.97 | 6,116.56 | 6,126.23 | 00:00:00 | | 2002-12-09 | 34,255,000 | 6,126.36 | 6,130.21 | 6,018.08 | 6,053.75 | 00:00:00 | | 2002-12-10 | 42,920,000 | 6,053.40 | 6,093.42 | 6,053.40 | 6,081.52 | 00:00:00 | | 2002-12-11 | 49,175,400 | 6,082.23 | 6,173.63 | 6,080.78 | 6,135.39 | 00:00:00 | | 2002-12-13 | 49,390,600 | 6,135.70 | 6,153.23 | 6,113.34 | 6,114.20 | 00:00:00 | | 2002-12-16 | 56,482,200 | 6,115.69 | 6,191.27 | 6,115.69 | 6,185.95 | 00:00:00 | | 2002-12-17 | 41,336,600 | 6,183.46 | 6,197.69 | 6,146.24 | 6,168.46 | 00:00:00 | | 2002-12-18 | 46,549,600 | 6,142.97 | 6,167.82 | 6,073.08 | 6,089.66 | 00:00:00 | | 2002-12-19 | 0 | 6,089.49 | 6,130.84 | 6,082.49 | 6,120.46 | 00:00:00 | | 2002-12-20 | 124,753,400 | 6,119.04 | 6,154.14 | 6,118.46 | 6,130.83 | 00:00:00 | | 2002-12-23 | 14,814,200 | 6,137.13 | 6,160.51 | 6,137.13 | 6,153.22 | 00:00:00 | | 2002-12-24 | 5,767,000 | 6,153.45 | 6,158.21 | 6,113.81 | 6,151.48 | 00:00:00 | | 2002-12-26 | 11,294,200 | 6,153.32 | 6,194.63 | 6,151.17 | 6,182.91 | 00:00:00 | | 2002-12-27 | 12,421,400 | 6,182.86 | 6,190.78 | 6,118.74 | 6,126.24 | 00:00:00 | | 2002-12-30 | 20,230,400 | 6,126.13 | 6,131.93 | 6,089.74 | 6,124.51 | 00:00:00 | | 2002-12-31 | 19,741,200 | 6,127.00 | 6,133.74 | 6,098.84 | 6,127.09 | 00:00:00 | | 2003-01-02 | 17,226,400 | 6,131.66 | 6,231.75 | 6,120.81 | 6,225.40 | 00:00:00 | | 2003-01-03 | 29,917,400 | 6,225.28 | 6,264.85 | 6,219.90 | 6,253.34 | 00:00:00 | | 2003-01-06 | 76,741,000 | 6,256.37 | 6,363.74 | 6,256.37 | 6,333.46 | 00:00:00 | | 2003-01-07 | 52,682,200 | 6,331.68 | 6,332.90 | 6,278.70 | 6,279.28 | 00:00:00 | | 2003-01-08 | 47,375,200 | 6,279.81 | 6,299.75 | 6,262.34 | 6,266.48 | 00:00:00 | | 2003-01-09 | 44,728,200 | 6,271.01 | 6,333.00 | 6,271.01 | 6,329.96 | 00:00:00 | | 2003-01-10 | 48,821,400 | 6,328.36 | 6,383.48 | 6,315.63 | 6,353.03 | 00:00:00 | | 2003-01-13 | 31,325,800 | 6,352.90 | 6,396.91 | 6,347.19 | 6,364.64 | 00:00:00 | | 2003-01-14 | 65,750,200 | 6,365.71 | 6,407.00 | 6,361.53 | 6,407.00 | 00:00:00 | | 2003-01-15 | 76,527,800 | 6,404.76 | 6,415.85 | 6,378.91 | 6,398.90 | 00:00:00 | | 2003-01-16 | 67,639,400 | 6,399.72 | 6,404.18 | 6,324.24 | 6,331.99 | 00:00:00 | | 2003-01-17 | 86,215,400 | 6,330.92 | 6,331.57 | 6,204.46 | 6,204.46 | 00:00:00 | | 2003-01-20 | 20,846,000 | 6,203.15 | 6,203.61 | 6,160.73 | 6,161.12 | 00:00:00 | | 2003-01-21 | 70,584,600 | 6,161.48 | 6,170.52 | 6,087.31 | 6,092.13 | 00:00:00 | | 2003-01-22 | 59,733,000 | 6,091.62 | 6,091.62 | 6,009.26 | 6,024.09 | 00:00:00 | | 2003-01-23 | 39,030,600 | 6,024.13 | 6,064.98 | 6,021.58 | 6,054.44 | 00:00:00 | | 2003-01-24 | 38,200,600 | 6,056.40 | 6,057.70 | 5,984.35 | 6,012.56 | 00:00:00 | | 2003-01-27 | 41,689,800 | 6,009.54 | 6,009.54 | 5,903.57 | 5,923.33 | 00:00:00 | | 2003-01-28 | 68,146,200 | 5,919.33 | 5,929.77 | 5,860.16 | 5,919.70 | 00:00:00 | | 2003-01-29 | 60,833,600 | 5,918.32 | 5,950.14 | 5,874.05 | 5,937.97 | 00:00:00 | | 2003-01-30 | 58,760,800 | 5,940.74 | 5,953.12 | 5,870.51 | 5,870.51 | 00:00:00 | | 2003-01-31 | 48,041,800 | 5,870.33 | 5,955.07 | 5,867.85 | 5,954.35 | 00:00:00 | | 2003-02-03 | 39,921,000 | 5,954.09 | 6,059.55 | 5,949.93 | 6,031.81 | 00:00:00 | | 2003-02-04 | 42,085,000 | 6,030.53 | 6,032.00 | 5,955.00 | 5,968.46 | 00:00:00 | | 2003-02-06 | 50,534,600 | 5,967.73 | 5,967.73 | 5,881.79 | 5,894.27 | 00:00:00 | | 2003-02-07 | 69,819,200 | 5,898.97 | 5,914.84 | 5,838.46 | 5,866.03 | 00:00:00 | | 2003-02-10 | 83,299,200 | 5,866.22 | 5,877.99 | 5,837.79 | 5,837.89 | 00:00:00 | | 2003-02-11 | 56,102,800 | 5,834.34 | 5,850.75 | 5,778.42 | 5,779.45 | 00:00:00 | | 2003-02-12 | 66,217,000 | 5,779.26 | 5,789.67 | 5,753.82 | 5,763.87 | 00:00:00 | | 2003-02-13 | 52,902,000 | 5,764.05 | 5,791.58 | 5,718.21 | 5,791.39 | 00:00:00 | | 2003-02-14 | 66,070,800 | 5,790.68 | 5,796.65 | 5,749.16 | 5,774.39 | 00:00:00 | | 2003-02-17 | 18,239,600 | 5,773.14 | 5,833.11 | 5,773.14 | 5,829.87 | 00:00:00 | | 2003-02-18 | 71,613,600 | 5,831.69 | 5,897.31 | 5,813.34 | 5,880.01 | 00:00:00 | | 2003-02-19 | 48,268,200 | 5,880.19 | 5,882.14 | 5,845.33 | 5,857.35 | 00:00:00 | | 2003-02-20 | 46,547,200 | 5,856.94 | 5,896.79 | 5,853.57 | 5,880.90 | 00:00:00 | | 2003-02-21 | 38,371,600 | 5,882.13 | 5,958.11 | 5,876.88 | 5,956.97 | 00:00:00 | | 2003-02-24 | 32,499,800 | 5,956.30 | 5,956.30 | 5,911.94 | 5,913.68 | 00:00:00 | | 2003-02-25 | 68,199,600 | 5,910.84 | 5,910.84 | 5,816.81 | 5,869.21 | 00:00:00 | | 2003-02-26 | 56,797,800 | 5,871.03 | 5,889.12 | 5,853.53 | 5,869.79 | 00:00:00 | | 2003-02-27 | 47,488,600 | 5,869.74 | 5,901.52 | 5,866.12 | 5,900.02 | 00:00:00 | | 2003-02-28 | 58,529,800 | 5,902.15 | 5,934.75 | 5,902.15 | 5,927.06 | 00:00:00 | | 2003-03-03 | 58,249,400 | 5,925.17 | 5,941.19 | 5,920.45 | 5,926.65 | 00:00:00 | | 2003-03-04 | 40,439,000 | 5,926.29 | 5,926.29 | 5,892.66 | 5,911.24 | 00:00:00 | | 2003-03-05 | 52,767,200 | 5,910.58 | 5,930.01 | 5,909.01 | 5,914.41 | 00:00:00 | | 2003-03-06 | 44,486,200 | 5,914.47 | 5,928.43 | 5,893.50 | 5,913.92 | 00:00:00 | | 2003-03-07 | 41,863,800 | 5,913.61 | 5,913.61 | 5,878.04 | 5,907.93 | 00:00:00 | | 2003-03-10 | 74,209,400 | 5,908.18 | 5,908.23 | 5,859.77 | 5,859.77 | 00:00:00 | | 2003-03-11 | 53,012,400 | 5,859.95 | 5,865.76 | 5,821.10 | 5,821.10 | 00:00:00 | | 2003-03-12 | 55,280,400 | 5,821.15 | 5,821.15 | 5,764.77 | 5,809.97 | 00:00:00 | | 2003-03-13 | 74,800,400 | 5,810.43 | 5,936.04 | 5,810.43 | 5,931.96 | 00:00:00 | | 2003-03-14 | 64,558,600 | 5,932.51 | 5,993.30 | 5,918.92 | 5,993.01 | 00:00:00 | | 2003-03-17 | 73,244,200 | 5,991.59 | 6,014.16 | 5,968.86 | 6,009.92 | 00:00:00 | | 2003-03-18 | 72,161,000 | 6,011.94 | 6,048.90 | 6,011.94 | 6,042.76 | 00:00:00 | | 2003-03-19 | 51,586,400 | 6,044.18 | 6,054.18 | 5,995.21 | 6,017.43 | 00:00:00 | | 2003-03-20 | 54,776,800 | 6,013.93 | 6,050.59 | 5,984.70 | 6,048.41 | 00:00:00 | | 2003-03-24 | 58,956,600 | 6,049.12 | 6,058.22 | 5,923.76 | 5,924.34 | 00:00:00 | | 2003-03-25 | 67,531,000 | 5,922.92 | 5,955.68 | 5,894.67 | 5,937.99 | 00:00:00 | | 2003-03-26 | 48,593,000 | 5,931.36 | 5,974.71 | 5,923.86 | 5,952.38 | 00:00:00 | | 2003-03-27 | 56,542,200 | 5,952.68 | 5,975.20 | 5,933.04 | 5,951.34 | 00:00:00 | | 2003-03-28 | 41,961,000 | 5,951.20 | 5,962.92 | 5,938.20 | 5,947.48 | 00:00:00 | | 2003-03-31 | 52,620,000 | 5,947.01 | 5,947.01 | 5,895.72 | 5,914.03 | 00:00:00 | | 2003-04-01 | 51,801,400 | 5,914.69 | 5,916.37 | 5,881.98 | 5,895.76 | 00:00:00 | | 2003-04-02 | 67,511,400 | 5,899.01 | 6,030.59 | 5,899.01 | 6,008.51 | 00:00:00 | | 2003-04-03 | 66,493,000 | 6,009.93 | 6,072.52 | 6,007.80 | 6,034.74 | 00:00:00 | | 2003-04-04 | 86,367,400 | 6,035.69 | 6,176.99 | 6,035.69 | 6,158.97 | 00:00:00 | | 2003-04-07 | 108,733,000 | 6,168.23 | 6,292.35 | 6,168.23 | 6,257.13 | 00:00:00 | | 2003-04-08 | 54,594,600 | 6,258.55 | 6,277.22 | 6,220.57 | 6,259.46 | 00:00:00 | | 2003-04-09 | 44,270,200 | 6,260.19 | 6,262.33 | 6,212.14 | 6,212.14 | 00:00:00 | | 2003-04-10 | 67,218,600 | 6,212.69 | 6,212.69 | 6,135.26 | 6,154.02 | 00:00:00 | | 2003-04-11 | 45,029,800 | 6,154.07 | 6,190.03 | 6,154.02 | 6,175.22 | 00:00:00 | | 2003-04-14 | 28,881,400 | 6,175.05 | 6,232.74 | 6,167.09 | 6,232.74 | 00:00:00 | | 2003-04-15 | 69,248,200 | 6,232.75 | 6,335.22 | 6,232.75 | 6,333.59 | 00:00:00 | | 2003-04-16 | 49,235,600 | 6,328.67 | 6,349.53 | 6,304.10 | 6,306.60 | 00:00:00 | | 2003-04-21 | 36,347,200 | 6,306.35 | 6,336.50 | 6,302.00 | 6,326.65 | 00:00:00 | | 2003-04-22 | 59,696,200 | 6,327.74 | 6,390.87 | 6,299.83 | 6,373.91 | 00:00:00 | | 2003-04-23 | 63,023,400 | 6,373.38 | 6,402.50 | 6,360.83 | 6,385.11 | 00:00:00 | | 2003-04-24 | 82,569,600 | 6,384.38 | 6,390.67 | 6,331.61 | 6,379.44 | 00:00:00 | | 2003-04-25 | 55,289,600 | 6,378.40 | 6,387.88 | 6,328.93 | 6,333.00 | 00:00:00 | | 2003-04-28 | 63,942,400 | 6,333.35 | 6,430.88 | 6,332.92 | 6,428.20 | 00:00:00 | | 2003-04-29 | 78,425,400 | 6,428.67 | 6,533.95 | 6,428.67 | 6,499.69 | 00:00:00 | | 2003-04-30 | 75,227,400 | 6,502.06 | 6,549.05 | 6,484.99 | 6,509.88 | 00:00:00 | | 2003-05-05 | 57,384,400 | 6,588.95 | 6,611.89 | 6,570.12 | 6,608.18 | 00:00:00 | | 2003-05-07 | 78,677,200 | 6,610.40 | 6,610.40 | 6,551.15 | 6,575.29 | 00:00:00 | | 2003-05-08 | 94,256,000 | 6,575.86 | 6,575.86 | 6,404.15 | 6,408.62 | 00:00:00 | | 2003-05-09 | 64,939,400 | 6,408.56 | 6,494.31 | 6,408.56 | 6,488.49 | 00:00:00 | | 2003-05-12 | 47,962,400 | 6,488.84 | 6,516.25 | 6,475.98 | 6,496.43 | 00:00:00 | | 2003-05-13 | 88,080,200 | 6,491.19 | 6,517.90 | 6,478.33 | 6,491.89 | 00:00:00 | | 2003-05-14 | 76,939,200 | 6,492.26 | 6,550.69 | 6,486.54 | 6,549.79 | 00:00:00 | | 2003-05-15 | 68,363,800 | 6,550.42 | 6,643.11 | 6,547.55 | 6,633.51 | 00:00:00 | | 2003-05-16 | 43,047,400 | 6,633.56 | 6,633.56 | 6,552.86 | 6,556.91 | 00:00:00 | | 2003-05-19 | 43,252,400 | 6,556.95 | 6,556.95 | 6,469.18 | 6,469.18 | 00:00:00 | | 2003-05-20 | 79,739,800 | 6,468.88 | 6,480.94 | 6,380.40 | 6,388.49 | 00:00:00 | | 2003-05-21 | 64,063,200 | 6,385.87 | 6,457.33 | 6,356.70 | 6,410.82 | 00:00:00 | | 2003-05-22 | 64,249,600 | 6,411.47 | 6,528.20 | 6,411.47 | 6,510.89 | 00:00:00 | | 2003-05-23 | 56,902,400 | 6,510.73 | 6,590.30 | 6,510.73 | 6,586.92 | 00:00:00 | | 2003-05-26 | 8,740,800 | 6,587.28 | 6,595.09 | 6,544.70 | 6,545.78 | 00:00:00 | | 2003-05-27 | 104,067,800 | 6,546.45 | 6,662.64 | 6,532.76 | 6,650.31 | 00:00:00 | | 2003-05-28 | 100,138,600 | 6,652.52 | 6,738.28 | 6,652.52 | 6,667.35 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
