|
 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 | | 2003-11-13 | 102,857,800 | 8,540.02 | 8,652.27 | 8,539.59 | 8,643.93 | 00:00:00 | | 2003-11-14 | 72,761,800 | 8,644.35 | 8,660.21 | 8,605.98 | 8,606.03 | 00:00:00 | | 2003-11-17 | 56,702,200 | 8,606.75 | 8,606.75 | 8,473.71 | 8,488.65 | 00:00:00 | | 2003-11-18 | 64,345,400 | 8,489.00 | 8,548.00 | 8,488.00 | 8,542.00 | 00:00:00 | | 2003-11-19 | 101,967,400 | 8,535.41 | 8,536.19 | 8,330.78 | 8,351.29 | 00:00:00 | | 2003-11-21 | 45,345,000 | 8,347.73 | 8,347.73 | 8,298.45 | 8,335.12 | 00:00:00 | | 2003-11-24 | 103,448,800 | 8,334.02 | 8,381.01 | 8,164.73 | 8,164.73 | 00:00:00 | | 2003-11-25 | 99,065,600 | 8,172.92 | 8,309.29 | 8,172.92 | 8,288.81 | 00:00:00 | | 2003-11-26 | 69,468,800 | 8,291.71 | 8,404.80 | 8,288.43 | 8,385.40 | 00:00:00 | | 2003-11-27 | 13,322,200 | 8,385.28 | 8,459.44 | 8,375.60 | 8,455.98 | 00:00:00 | | 2003-11-28 | 69,003,400 | 8,455.68 | 8,589.61 | 8,443.76 | 8,554.48 | 00:00:00 | | 2003-12-01 | 73,742,000 | 8,553.34 | 8,659.09 | 8,553.34 | 8,621.11 | 00:00:00 | | 2003-12-02 | 65,050,600 | 8,621.38 | 8,668.03 | 8,541.04 | 8,635.44 | 00:00:00 | | 2003-12-03 | 61,471,200 | 8,635.58 | 8,642.67 | 8,543.31 | 8,553.74 | 00:00:00 | | 2003-12-04 | 47,054,600 | 8,553.60 | 8,569.16 | 8,515.29 | 8,528.81 | 00:00:00 | | 2003-12-05 | 52,248,800 | 8,527.37 | 8,530.31 | 8,444.94 | 8,489.54 | 00:00:00 | | 2003-12-08 | 33,663,600 | 8,489.76 | 8,510.37 | 8,456.08 | 8,509.38 | 00:00:00 | | 2003-12-09 | 66,922,000 | 8,509.46 | 8,509.53 | 8,427.91 | 8,429.03 | 00:00:00 | | 2003-12-10 | 66,339,400 | 8,428.96 | 8,428.96 | 8,333.84 | 8,342.11 | 00:00:00 | | 2003-12-11 | 83,448,800 | 8,342.11 | 8,441.26 | 8,340.13 | 8,441.09 | 00:00:00 | | 2003-12-15 | 86,955,400 | 8,440.49 | 8,441.43 | 8,323.24 | 8,337.97 | 00:00:00 | | 2003-12-16 | 70,671,200 | 8,337.97 | 8,366.56 | 8,300.95 | 8,348.34 | 00:00:00 | | 2003-12-17 | 71,747,200 | 8,348.34 | 8,416.93 | 8,343.60 | 8,416.07 | 00:00:00 | | 2003-12-18 | 91,105,800 | 8,416.07 | 8,541.04 | 8,416.07 | 8,519.70 | 00:00:00 | | 2003-12-19 | 66,489,000 | 8,520.03 | 8,573.84 | 8,517.38 | 8,564.90 | 00:00:00 | | 2003-12-22 | 42,767,200 | 8,564.92 | 8,598.22 | 8,540.14 | 8,564.90 | 00:00:00 | | 2003-12-23 | 45,739,000 | 8,564.76 | 8,610.43 | 8,554.58 | 8,607.96 | 00:00:00 | | 2003-12-24 | 27,448,200 | 8,607.96 | 8,641.39 | 8,583.56 | 8,636.05 | 00:00:00 | | 2003-12-26 | 18,236,000 | 8,635.15 | 8,635.15 | 8,599.89 | 8,632.13 | 00:00:00 | | 2003-12-29 | 41,626,400 | 8,632.13 | 8,731.52 | 8,632.13 | 8,729.53 | 00:00:00 | | 2003-12-30 | 33,939,000 | 8,729.53 | 8,785.80 | 8,728.78 | 8,771.43 | 00:00:00 | | 2003-12-31 | 20,643,800 | 8,771.84 | 8,805.37 | 8,771.73 | 8,795.28 | 00:00:00 | | 2004-01-02 | 36,236,400 | 8,795.28 | 8,823.58 | 8,776.97 | 8,818.19 | 00:00:00 | | 2004-01-05 | 117,640,400 | 8,820.63 | 9,056.24 | 8,820.63 | 9,054.11 | 00:00:00 | | 2004-01-06 | 100,755,400 | 9,054.25 | 9,060.45 | 9,015.26 | 9,038.46 | 00:00:00 | | 2004-01-07 | 148,977,000 | 9,038.46 | 9,116.31 | 9,034.71 | 9,098.22 | 00:00:00 | | 2004-01-08 | 141,707,400 | 9,100.14 | 9,193.56 | 9,100.05 | 9,169.81 | 00:00:00 | | 2004-01-09 | 114,263,000 | 9,166.71 | 9,216.71 | 9,051.23 | 9,102.82 | 00:00:00 | | 2004-01-12 | 81,220,600 | 9,110.87 | 9,152.82 | 9,104.57 | 9,129.05 | 00:00:00 | | 2004-01-13 | 80,263,000 | 9,129.05 | 9,156.53 | 9,117.12 | 9,141.58 | 00:00:00 | | 2004-01-14 | 95,568,200 | 9,142.12 | 9,202.31 | 9,107.10 | 9,171.66 | 00:00:00 | | 2004-01-15 | 104,308,400 | 9,172.92 | 9,178.11 | 9,110.21 | 9,135.16 | 00:00:00 | | 2004-01-16 | 104,352,600 | 9,137.72 | 9,216.56 | 9,134.29 | 9,193.81 | 00:00:00 | | 2004-01-19 | 27,308,800 | 9,193.90 | 9,243.65 | 9,185.36 | 9,242.57 | 00:00:00 | | 2004-01-20 | 126,998,200 | 9,243.20 | 9,371.67 | 9,243.20 | 9,322.82 | 00:00:00 | | 2004-01-21 | 153,101,800 | 9,322.82 | 9,458.24 | 9,322.82 | 9,427.80 | 00:00:00 | | 2004-01-22 | 103,723,000 | 9,427.80 | 9,504.55 | 9,401.67 | 9,497.01 | 00:00:00 | | 2004-01-23 | 178,694,600 | 9,498.04 | 9,639.26 | 9,464.37 | 9,480.24 | 00:00:00 | | 2004-01-26 | 83,836,800 | 9,480.24 | 9,574.88 | 9,473.75 | 9,563.91 | 00:00:00 | | 2004-01-27 | 133,192,600 | 9,563.60 | 9,612.56 | 9,525.03 | 9,612.14 | 00:00:00 | | 2004-01-28 | 154,516,000 | 9,612.46 | 9,690.13 | 9,549.76 | 9,551.13 | 00:00:00 | | 2004-01-29 | 117,369,000 | 9,546.19 | 9,564.00 | 9,362.45 | 9,444.23 | 00:00:00 | | 2004-01-30 | 93,671,400 | 9,444.23 | 9,453.37 | 9,369.84 | 9,428.77 | 00:00:00 | | 2004-02-02 | 348,235,600 | 9,429.98 | 9,650.95 | 9,429.98 | 9,633.86 | 00:00:00 | | 2004-02-03 | 288,586,200 | 9,640.70 | 9,738.84 | 9,640.70 | 9,702.85 | 00:00:00 | | 2004-02-04 | 211,944,000 | 9,702.80 | 9,748.61 | 9,658.21 | 9,674.18 | 00:00:00 | | 2004-02-06 | 145,574,200 | 9,674.30 | 9,843.20 | 9,674.30 | 9,810.77 | 00:00:00 | | 2004-02-09 | 113,568,000 | 9,810.97 | 9,893.09 | 9,810.97 | 9,882.35 | 00:00:00 | | 2004-02-10 | 110,326,600 | 9,882.35 | 9,912.55 | 9,802.35 | 9,804.94 | 00:00:00 | | 2004-02-11 | 159,038,400 | 9,807.03 | 9,876.11 | 9,759.95 | 9,875.32 | 00:00:00 | | 2004-02-12 | 137,527,200 | 9,874.64 | 9,996.73 | 9,862.30 | 9,960.05 | 00:00:00 | | 2004-02-13 | 148,405,800 | 9,960.05 | 9,987.99 | 9,911.50 | 9,982.87 | 00:00:00 | | 2004-02-16 | 27,608,800 | 9,981.52 | 10,031.25 | 9,976.77 | 10,004.69 | 00:00:00 | | 2004-02-17 | 201,751,400 | 10,007.86 | 10,192.94 | 10,007.86 | 10,100.05 | 00:00:00 | | 2004-02-18 | 181,321,800 | 10,110.98 | 10,156.68 | 10,090.99 | 10,125.04 | 00:00:00 | | 2004-02-19 | 247,233,200 | 10,125.50 | 10,142.66 | 10,060.48 | 10,072.23 | 00:00:00 | | 2004-02-20 | 173,057,200 | 10,072.23 | 10,072.54 | 9,803.90 | 9,888.73 | 00:00:00 | | 2004-02-23 | 159,143,200 | 9,890.78 | 9,896.47 | 9,712.78 | 9,764.39 | 00:00:00 | | 2004-02-24 | 155,731,200 | 9,764.39 | 9,887.23 | 9,699.97 | 9,855.03 | 00:00:00 | | 2004-02-25 | 115,601,800 | 9,854.09 | 9,926.88 | 9,854.02 | 9,926.67 | 00:00:00 | | 2004-02-26 | 129,083,400 | 9,928.15 | 10,011.28 | 9,918.98 | 10,003.57 | 00:00:00 | | 2004-02-27 | 187,710,400 | 10,003.83 | 10,023.60 | 9,964.88 | 9,991.80 | 00:00:00 | | 2004-03-01 | 149,985,800 | 9,992.48 | 10,174.02 | 9,992.48 | 10,157.13 | 00:00:00 | | 2004-03-02 | 128,899,200 | 10,157.13 | 10,229.02 | 10,097.96 | 10,106.44 | 00:00:00 | | 2004-03-03 | 131,371,800 | 10,106.08 | 10,111.41 | 9,968.36 | 10,053.18 | 00:00:00 | | 2004-03-04 | 142,481,800 | 10,053.30 | 10,196.63 | 10,052.82 | 10,196.17 | 00:00:00 | | 2004-03-05 | 162,616,800 | 10,196.17 | 10,239.88 | 10,146.97 | 10,195.03 | 00:00:00 | | 2004-03-08 | 106,670,600 | 10,195.29 | 10,201.74 | 10,086.20 | 10,095.87 | 00:00:00 | | 2004-03-09 | 114,955,000 | 10,095.47 | 10,105.57 | 10,038.58 | 10,079.20 | 00:00:00 | | 2004-03-10 | 117,228,400 | 10,079.05 | 10,095.85 | 9,975.97 | 9,978.71 | 00:00:00 | | 2004-03-11 | 148,449,800 | 9,978.58 | 9,978.58 | 9,725.50 | 9,725.83 | 00:00:00 | | 2004-03-12 | 97,401,400 | 9,724.47 | 9,837.92 | 9,723.87 | 9,837.33 | 00:00:00 | | 2004-03-15 | 54,206,000 | 9,837.33 | 9,838.90 | 9,766.70 | 9,791.35 | 00:00:00 | | 2004-03-16 | 85,004,000 | 9,794.13 | 9,890.87 | 9,794.13 | 9,877.29 | 00:00:00 | | 2004-03-17 | 116,580,400 | 9,867.67 | 9,980.15 | 9,867.37 | 9,959.41 | 00:00:00 | | 2004-03-18 | 67,726,200 | 9,959.41 | 9,959.44 | 9,874.49 | 9,952.01 | 00:00:00 | | 2004-03-19 | 78,669,000 | 9,953.40 | 10,061.02 | 9,953.40 | 10,039.68 | 00:00:00 | | 2004-03-22 | 80,441,600 | 10,032.61 | 10,032.61 | 9,866.26 | 9,928.32 | 00:00:00 | | 2004-03-23 | 93,718,800 | 9,928.02 | 10,063.23 | 9,928.02 | 10,053.89 | 00:00:00 | | 2004-03-24 | 91,623,000 | 10,053.89 | 10,163.01 | 10,053.89 | 10,161.65 | 00:00:00 | | 2004-03-25 | 142,041,800 | 10,161.90 | 10,372.11 | 10,161.90 | 10,344.79 | 00:00:00 | | 2004-03-26 | 93,152,800 | 10,347.80 | 10,494.35 | 10,334.23 | 10,432.00 | 00:00:00 | | 2004-03-29 | 83,018,600 | 10,428.15 | 10,555.00 | 10,428.15 | 10,455.51 | 00:00:00 | | 2004-03-30 | 59,968,200 | 10,455.88 | 10,470.10 | 10,414.64 | 10,468.75 | 00:00:00 | | 2004-03-31 | 140,339,800 | 10,469.48 | 10,517.50 | 10,442.84 | 10,517.50 | 00:00:00 | | 2004-04-01 | 127,376,800 | 10,517.50 | 10,672.91 | 10,517.50 | 10,611.87 | 00:00:00 | | 2004-04-02 | 119,179,600 | 10,612.01 | 10,776.92 | 10,612.01 | 10,713.54 | 00:00:00 | | 2004-04-05 | 43,987,000 | 10,714.10 | 10,749.23 | 10,683.94 | 10,749.23 | 00:00:00 | | 2004-04-06 | 48,189,600 | 10,749.23 | 10,749.23 | 10,699.76 | 10,714.28 | 00:00:00 | | 2004-04-07 | 53,650,600 | 10,714.28 | 10,780.95 | 10,674.61 | 10,746.58 | 00:00:00 | | 2004-04-12 | 79,604,000 | 10,742.11 | 10,851.18 | 10,742.11 | 10,844.03 | 00:00:00 | | 2004-04-13 | 90,436,800 | 10,844.23 | 10,894.32 | 10,685.40 | 10,686.59 | 00:00:00 | | 2004-04-14 | 76,757,200 | 10,685.28 | 10,702.88 | 10,609.91 | 10,609.92 | 00:00:00 | | 2004-04-15 | 91,615,200 | 10,609.97 | 10,610.42 | 10,550.00 | 10,610.42 | 00:00:00 | | 2004-04-16 | 84,649,400 | 10,610.42 | 10,678.48 | 10,589.80 | 10,677.14 | 00:00:00 | | 2004-04-19 | 82,451,600 | 10,677.26 | 10,701.12 | 10,582.67 | 10,646.81 | 00:00:00 | | 2004-04-20 | 86,466,000 | 10,647.01 | 10,722.05 | 10,647.01 | 10,663.44 | 00:00:00 | | 2004-04-21 | 86,872,200 | 10,661.26 | 10,661.63 | 10,520.01 | 10,539.40 | 00:00:00 | | 2004-04-22 | 85,110,400 | 10,543.33 | 10,645.75 | 10,532.03 | 10,645.15 | 00:00:00 | | 2004-04-23 | 80,533,600 | 10,645.52 | 10,765.47 | 10,645.52 | 10,721.62 | 00:00:00 | | 2004-04-26 | 53,749,800 | 10,722.89 | 10,740.28 | 10,627.43 | 10,648.77 | 00:00:00 | | 2004-04-27 | 69,808,200 | 10,648.77 | 10,677.05 | 10,569.78 | 10,606.63 | 00:00:00 | | 2004-04-28 | 148,286,000 | 10,606.19 | 10,606.19 | 10,237.98 | 10,240.91 | 00:00:00 | | 2004-04-29 | 143,886,000 | 10,240.44 | 10,253.48 | 9,959.16 | 9,980.51 | 00:00:00 | | 2004-04-30 | 96,399,000 | 9,982.58 | 10,103.75 | 9,948.13 | 9,948.13 | 00:00:00 | | 2004-05-03 | 102,267,800 | 9,948.13 | 10,291.88 | 9,948.13 | 10,191.52 | 00:00:00 | | 2004-05-04 | 86,749,200 | 10,191.76 | 10,351.32 | 10,187.94 | 10,333.17 | 00:00:00 | | 2004-05-05 | 67,632,600 | 10,333.18 | 10,346.17 | 10,113.92 | 10,114.49 | 00:00:00 | | 2004-05-06 | 130,252,000 | 10,114.21 | 10,114.21 | 9,839.95 | 9,852.41 | 00:00:00 | | 2004-05-07 | 97,285,800 | 9,852.49 | 9,852.49 | 9,709.88 | 9,790.99 | 00:00:00 | | 2004-05-10 | 133,019,400 | 9,776.56 | 9,776.56 | 9,423.99 | 9,440.57 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
