|
 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 | | 2003-05-28 | 100,138,600 | 6,652.52 | 6,738.28 | 6,652.52 | 6,667.35 | 00:00:00 | | 2003-05-29 | 64,295,400 | 6,667.90 | 6,720.56 | 6,641.18 | 6,647.71 | 00:00:00 | | 2003-05-30 | 90,090,000 | 6,647.84 | 6,728.65 | 6,647.74 | 6,699.18 | 00:00:00 | | 2003-06-02 | 85,395,200 | 6,699.64 | 6,793.48 | 6,699.25 | 6,722.24 | 00:00:00 | | 2003-06-03 | 54,616,400 | 6,722.27 | 6,746.19 | 6,712.84 | 6,738.97 | 00:00:00 | | 2003-06-04 | 107,623,800 | 6,738.90 | 6,895.05 | 6,738.90 | 6,889.76 | 00:00:00 | | 2003-06-05 | 101,653,800 | 6,889.11 | 6,903.66 | 6,849.34 | 6,873.39 | 00:00:00 | | 2003-06-06 | 97,260,600 | 6,877.68 | 6,962.82 | 6,870.60 | 6,870.60 | 00:00:00 | | 2003-06-09 | 52,548,800 | 6,871.31 | 6,881.84 | 6,792.79 | 6,801.59 | 00:00:00 | | 2003-06-10 | 78,140,200 | 6,804.28 | 6,925.19 | 6,804.28 | 6,924.99 | 00:00:00 | | 2003-06-11 | 69,325,800 | 6,924.46 | 6,982.02 | 6,899.24 | 6,979.68 | 00:00:00 | | 2003-06-12 | 80,758,800 | 6,979.86 | 7,060.50 | 6,976.26 | 7,060.50 | 00:00:00 | | 2003-06-13 | 134,018,000 | 7,058.20 | 7,058.20 | 6,984.20 | 6,984.63 | 00:00:00 | | 2003-06-16 | 0 | 6,984.68 | 7,029.16 | 6,978.32 | 7,019.49 | 00:00:00 | | 2003-06-17 | 119,234,400 | 7,020.73 | 7,130.38 | 7,020.73 | 7,130.23 | 00:00:00 | | 2003-06-18 | 99,230,400 | 7,129.59 | 7,184.18 | 7,094.96 | 7,125.41 | 00:00:00 | | 2003-06-19 | 68,801,200 | 7,127.96 | 7,134.57 | 7,067.12 | 7,084.01 | 00:00:00 | | 2003-06-20 | 76,058,200 | 7,086.59 | 7,100.45 | 7,053.31 | 7,080.69 | 00:00:00 | | 2003-06-23 | 73,494,800 | 7,082.82 | 7,082.97 | 6,987.34 | 7,015.08 | 00:00:00 | | 2003-06-24 | 85,278,000 | 7,014.81 | 7,115.16 | 7,012.97 | 7,114.40 | 00:00:00 | | 2003-06-25 | 85,169,200 | 7,114.73 | 7,178.33 | 7,078.36 | 7,078.36 | 00:00:00 | | 2003-06-26 | 60,067,400 | 7,078.54 | 7,119.12 | 7,075.91 | 7,118.47 | 00:00:00 | | 2003-06-27 | 65,347,800 | 7,118.51 | 7,125.76 | 7,080.23 | 7,083.45 | 00:00:00 | | 2003-06-30 | 63,679,800 | 7,083.76 | 7,093.85 | 7,047.75 | 7,054.99 | 00:00:00 | | 2003-07-01 | 87,139,800 | 7,054.76 | 7,140.88 | 7,017.55 | 7,123.54 | 00:00:00 | | 2003-07-02 | 67,779,800 | 7,123.79 | 7,179.99 | 7,123.79 | 7,164.02 | 00:00:00 | | 2003-07-03 | 40,595,800 | 7,163.29 | 7,163.29 | 7,119.98 | 7,127.42 | 00:00:00 | | 2003-07-04 | 7,838,600 | 7,127.62 | 7,142.85 | 7,117.59 | 7,142.85 | 00:00:00 | | 2003-07-07 | 86,435,600 | 7,143.03 | 7,222.43 | 7,130.18 | 7,215.03 | 00:00:00 | | 2003-07-08 | 111,894,400 | 7,215.08 | 7,234.94 | 7,189.10 | 7,234.94 | 00:00:00 | | 2003-07-09 | 85,030,200 | 7,234.98 | 7,235.01 | 7,147.80 | 7,171.89 | 00:00:00 | | 2003-07-10 | 78,455,200 | 7,171.52 | 7,171.52 | 7,055.46 | 7,096.04 | 00:00:00 | | 2003-07-11 | 40,668,000 | 7,096.94 | 7,108.30 | 7,075.48 | 7,083.82 | 00:00:00 | | 2003-07-14 | 55,785,200 | 7,085.19 | 7,168.09 | 7,085.19 | 7,167.54 | 00:00:00 | | 2003-07-15 | 59,489,400 | 7,170.38 | 7,192.35 | 7,119.63 | 7,120.31 | 00:00:00 | | 2003-07-16 | 75,677,800 | 7,122.44 | 7,128.64 | 7,023.29 | 7,023.94 | 00:00:00 | | 2003-07-17 | 89,130,000 | 7,023.41 | 7,023.79 | 6,991.39 | 6,999.07 | 00:00:00 | | 2003-07-18 | 50,208,800 | 6,999.04 | 7,044.33 | 6,980.32 | 7,030.76 | 00:00:00 | | 2003-07-21 | 44,594,400 | 7,032.13 | 7,035.76 | 7,001.02 | 7,024.73 | 00:00:00 | | 2003-07-22 | 96,276,200 | 7,025.41 | 7,169.40 | 7,025.41 | 7,164.29 | 00:00:00 | | 2003-07-23 | 111,538,000 | 7,164.93 | 7,280.91 | 7,164.93 | 7,280.65 | 00:00:00 | | 2003-07-24 | 139,990,000 | 7,280.83 | 7,357.53 | 7,280.15 | 7,309.41 | 00:00:00 | | 2003-07-25 | 58,668,000 | 7,309.61 | 7,355.75 | 7,274.43 | 7,349.96 | 00:00:00 | | 2003-07-28 | 63,012,800 | 7,350.02 | 7,354.75 | 7,312.87 | 7,314.22 | 00:00:00 | | 2003-07-29 | 70,274,400 | 7,314.93 | 7,316.36 | 7,226.19 | 7,233.20 | 00:00:00 | | 2003-07-30 | 52,710,600 | 7,240.98 | 7,271.28 | 7,235.12 | 7,260.20 | 00:00:00 | | 2003-07-31 | 80,611,800 | 7,262.66 | 7,369.23 | 7,262.66 | 7,355.07 | 00:00:00 | | 2003-08-01 | 37,292,400 | 7,354.98 | 7,354.98 | 7,306.89 | 7,320.41 | 00:00:00 | | 2003-08-04 | 40,675,000 | 7,319.23 | 7,348.81 | 7,275.50 | 7,344.43 | 00:00:00 | | 2003-08-05 | 49,757,600 | 7,344.59 | 7,357.36 | 7,273.45 | 7,273.45 | 00:00:00 | | 2003-08-06 | 46,536,400 | 7,272.77 | 7,272.77 | 7,218.80 | 7,230.07 | 00:00:00 | | 2003-08-07 | 56,988,200 | 7,230.06 | 7,306.35 | 7,230.06 | 7,304.67 | 00:00:00 | | 2003-08-08 | 39,802,600 | 7,306.78 | 7,346.62 | 7,306.78 | 7,316.69 | 00:00:00 | | 2003-08-11 | 29,378,600 | 7,316.76 | 7,363.95 | 7,308.25 | 7,356.62 | 00:00:00 | | 2003-08-12 | 42,913,200 | 7,356.68 | 7,364.34 | 7,328.62 | 7,358.37 | 00:00:00 | | 2003-08-13 | 59,381,800 | 7,359.01 | 7,394.35 | 7,325.10 | 7,368.92 | 00:00:00 | | 2003-08-14 | 72,243,000 | 7,368.89 | 7,470.25 | 7,364.57 | 7,421.74 | 00:00:00 | | 2003-08-15 | 0 | 7,421.77 | 7,458.97 | 7,407.10 | 7,418.43 | 00:00:00 | | 2003-08-18 | 0 | 7,420.26 | 7,501.83 | 7,420.05 | 7,500.01 | 00:00:00 | | 2003-08-19 | 91,021,000 | 7,499.99 | 7,524.38 | 7,465.55 | 7,487.57 | 00:00:00 | | 2003-08-20 | 95,411,600 | 7,486.90 | 7,489.30 | 7,426.87 | 7,460.15 | 00:00:00 | | 2003-08-21 | 77,198,400 | 7,460.28 | 7,517.08 | 7,460.28 | 7,498.31 | 00:00:00 | | 2003-08-22 | 68,784,800 | 7,498.46 | 7,541.02 | 7,481.79 | 7,493.73 | 00:00:00 | | 2003-08-25 | 40,689,800 | 7,494.99 | 7,494.99 | 7,412.98 | 7,435.33 | 00:00:00 | | 2003-08-26 | 47,849,400 | 7,435.40 | 7,449.36 | 7,400.54 | 7,437.72 | 00:00:00 | | 2003-08-27 | 58,925,600 | 7,439.00 | 7,515.17 | 7,436.65 | 7,502.08 | 00:00:00 | | 2003-08-28 | 79,088,600 | 7,501.81 | 7,566.62 | 7,501.81 | 7,563.49 | 00:00:00 | | 2003-08-29 | 58,074,600 | 7,568.48 | 7,596.69 | 7,563.10 | 7,591.42 | 00:00:00 | | 2003-09-01 | 16,766,600 | 7,593.25 | 7,634.72 | 7,592.12 | 7,631.82 | 00:00:00 | | 2003-09-02 | 90,706,800 | 7,631.85 | 7,672.86 | 7,596.21 | 7,671.74 | 00:00:00 | | 2003-09-03 | 103,441,600 | 7,671.78 | 7,780.41 | 7,670.40 | 7,719.12 | 00:00:00 | | 2003-09-04 | 63,804,200 | 7,717.65 | 7,746.65 | 7,692.60 | 7,719.48 | 00:00:00 | | 2003-09-05 | 70,814,200 | 7,720.12 | 7,778.88 | 7,720.12 | 7,775.34 | 00:00:00 | | 2003-09-08 | 75,571,400 | 7,775.54 | 7,833.04 | 7,775.54 | 7,814.63 | 00:00:00 | | 2003-09-09 | 64,204,600 | 7,815.31 | 7,817.37 | 7,731.81 | 7,732.90 | 00:00:00 | | 2003-09-10 | 68,462,600 | 7,732.17 | 7,752.77 | 7,690.57 | 7,734.72 | 00:00:00 | | 2003-09-11 | 75,470,800 | 7,734.80 | 7,748.94 | 7,720.11 | 7,741.87 | 00:00:00 | | 2003-09-12 | 53,859,800 | 7,741.72 | 7,741.82 | 7,704.67 | 7,712.75 | 00:00:00 | | 2003-09-15 | 44,432,200 | 7,714.77 | 7,740.01 | 7,697.03 | 7,729.14 | 00:00:00 | | 2003-09-17 | 80,226,600 | 7,729.77 | 7,746.57 | 7,698.02 | 7,746.54 | 00:00:00 | | 2003-09-18 | 69,871,000 | 7,746.45 | 7,869.11 | 7,745.73 | 7,868.28 | 00:00:00 | | 2003-09-19 | 64,311,400 | 7,868.18 | 7,902.09 | 7,833.39 | 7,891.67 | 00:00:00 | | 2003-09-22 | 48,886,600 | 7,891.63 | 7,891.81 | 7,791.77 | 7,815.47 | 00:00:00 | | 2003-09-23 | 51,017,800 | 7,815.57 | 7,837.54 | 7,794.56 | 7,834.47 | 00:00:00 | | 2003-09-24 | 61,942,600 | 7,835.05 | 7,861.46 | 7,787.48 | 7,788.08 | 00:00:00 | | 2003-09-25 | 136,972,600 | 7,788.85 | 7,793.60 | 7,764.48 | 7,771.93 | 00:00:00 | | 2003-09-26 | 50,282,200 | 7,771.79 | 7,800.21 | 7,760.12 | 7,786.22 | 00:00:00 | | 2003-09-29 | 37,678,400 | 7,795.11 | 7,836.36 | 7,783.54 | 7,836.36 | 00:00:00 | | 2003-09-30 | 76,826,400 | 7,836.90 | 7,852.23 | 7,795.02 | 7,822.48 | 00:00:00 | | 2003-10-01 | 0 | 7,825.41 | 7,948.33 | 7,822.61 | 7,937.18 | 00:00:00 | | 2003-10-02 | 79,460,600 | 7,933.18 | 7,937.89 | 7,775.80 | 7,775.80 | 00:00:00 | | 2003-10-03 | 66,968,200 | 7,776.51 | 7,876.03 | 7,776.46 | 7,838.77 | 00:00:00 | | 2003-10-06 | 43,087,400 | 7,839.48 | 7,839.48 | 7,792.30 | 7,816.31 | 00:00:00 | | 2003-10-07 | 55,686,400 | 7,813.08 | 7,834.21 | 7,784.31 | 7,825.01 | 00:00:00 | | 2003-10-08 | 61,218,600 | 7,825.05 | 7,852.67 | 7,809.14 | 7,812.07 | 00:00:00 | | 2003-10-09 | 98,903,400 | 7,812.22 | 7,999.16 | 7,812.22 | 7,937.00 | 00:00:00 | | 2003-10-10 | 59,042,200 | 7,937.05 | 7,962.76 | 7,918.02 | 7,949.03 | 00:00:00 | | 2003-10-13 | 47,453,600 | 7,949.66 | 7,970.86 | 7,939.59 | 7,960.42 | 00:00:00 | | 2003-10-14 | 70,490,800 | 7,962.31 | 7,962.31 | 7,883.21 | 7,886.72 | 00:00:00 | | 2003-10-15 | 65,156,200 | 7,886.90 | 7,912.39 | 7,839.33 | 7,843.70 | 00:00:00 | | 2003-10-16 | 59,776,800 | 7,842.08 | 7,862.71 | 7,823.55 | 7,838.14 | 00:00:00 | | 2003-10-17 | 63,587,200 | 7,838.35 | 7,885.24 | 7,838.35 | 7,859.82 | 00:00:00 | | 2003-10-20 | 49,406,600 | 7,859.92 | 7,880.31 | 7,836.96 | 7,875.77 | 00:00:00 | | 2003-10-21 | 80,269,600 | 7,877.66 | 7,943.24 | 7,874.03 | 7,936.68 | 00:00:00 | | 2003-10-22 | 82,402,400 | 7,938.81 | 7,938.81 | 7,874.62 | 7,914.14 | 00:00:00 | | 2003-10-23 | 61,494,600 | 7,912.01 | 7,912.01 | 7,871.27 | 7,874.05 | 00:00:00 | | 2003-10-24 | 94,511,200 | 7,872.95 | 7,872.95 | 7,819.78 | 7,842.86 | 00:00:00 | | 2003-10-27 | 0 | 7,842.91 | 7,912.85 | 7,842.29 | 7,905.21 | 00:00:00 | | 2003-10-28 | 96,813,000 | 7,905.19 | 7,931.04 | 7,891.00 | 7,928.72 | 00:00:00 | | 2003-10-29 | 90,069,600 | 7,929.00 | 7,959.86 | 7,907.18 | 7,925.20 | 00:00:00 | | 2003-10-30 | 85,966,800 | 7,927.10 | 8,054.02 | 7,927.10 | 8,022.94 | 00:00:00 | | 2003-10-31 | 104,473,000 | 8,023.19 | 8,064.99 | 8,019.45 | 8,064.83 | 00:00:00 | | 2003-11-03 | 133,653,000 | 8,064.88 | 8,243.50 | 8,064.88 | 8,237.16 | 00:00:00 | | 2003-11-04 | 139,762,400 | 8,237.24 | 8,324.63 | 8,235.72 | 8,265.85 | 00:00:00 | | 2003-11-05 | 92,869,400 | 8,265.78 | 8,282.27 | 8,218.65 | 8,232.06 | 00:00:00 | | 2003-11-06 | 100,100,600 | 8,231.69 | 8,347.58 | 8,228.17 | 8,342.63 | 00:00:00 | | 2003-11-07 | 122,613,600 | 8,343.32 | 8,455.81 | 8,343.32 | 8,430.60 | 00:00:00 | | 2003-11-10 | 55,613,400 | 8,430.67 | 8,434.06 | 8,372.10 | 8,372.10 | 00:00:00 | | 2003-11-11 | 68,420,400 | 8,371.56 | 8,371.56 | 8,323.38 | 8,365.51 | 00:00:00 | | 2003-11-12 | 106,206,800 | 8,365.63 | 8,542.89 | 8,365.48 | 8,539.31 | 00:00:00 | | 2003-11-13 | 102,857,800 | 8,540.02 | 8,652.27 | 8,539.59 | 8,643.93 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
