|
 IPC - Mexican Stock Exchange Index - [Ticker: ^MXX] |     | | Última Transacción | 37.475,000 | Hora de Cotización | 2012-05-22 - 15:19 | | Variación | -37,410 (-0.10%) | Rango 52 Semanas | [31.561,510 - 40.050,211] | | Máximo | 37.641,629 | Mínimo | 37.394,379 | | Volumen | 30.295.012 | Volumen Medio (3m) | 0 | | Demanda / Oferta | N/A | Yield | N/A | | Cierre Anterior | 37.512,410 | PER | 0,00% | | Apertura | 37.521,379 | EPS | 0,00 | | Fecha Ex-Dividendo | N/A | Fecha Dividendo | N/A | | Capitalización Bursátil | 0 | Objetivo Estimado 1 Año | N/A | | Nota: Los datos pueden tener un retraso de algunos minutos. |
| Ver históricos y cotizaciones de otros activos | | Descargar el Histórico en formato CSV | | Cotizaciones para ^MXX desde 2000-01-01 hasta 2012-05-22 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2000-04-27 | 6.844,78 | 0 | 6.848,22 | 6.570,45 | 6.747,94 | 00:00:00 | | 2000-04-28 | 6.640,68 | 0 | 6.865,52 | 6.640,12 | 6.849,25 | 00:00:00 | | 2000-05-02 | 6.612,50 | 0 | 6.789,76 | 6.594,10 | 6.641,97 | 00:00:00 | | 2000-05-03 | 6.415,51 | 0 | 6.611,43 | 6.324,93 | 6.611,43 | 00:00:00 | | 2000-05-04 | 6.504,42 | 0 | 6.523,12 | 6.415,73 | 6.430,33 | 00:00:00 | | 2000-05-08 | 6.324,42 | 0 | 6.504,48 | 6.301,00 | 6.504,48 | 00:00:00 | | 2000-05-09 | 6.196,09 | 0 | 6.345,67 | 6.156,56 | 6.323,10 | 00:00:00 | | 2000-05-10 | 6.083,98 | 0 | 6.194,96 | 6.046,63 | 6.192,33 | 00:00:00 | | 2000-05-11 | 6.104,83 | 0 | 6.215,07 | 6.085,55 | 6.085,55 | 00:00:00 | | 2000-05-12 | 6.255,35 | 0 | 6.259,61 | 6.119,36 | 6.119,36 | 00:00:00 | | 2000-05-15 | 6.343,29 | 0 | 6.368,89 | 6.238,96 | 6.259,01 | 00:00:00 | | 2000-05-16 | 6.366,69 | 0 | 6.458,77 | 6.305,23 | 6.345,03 | 00:00:00 | | 2000-05-17 | 6.189,09 | 0 | 6.365,44 | 6.162,60 | 6.365,44 | 00:00:00 | | 2000-05-18 | 6.113,05 | 0 | 6.225,15 | 6.086,01 | 6.185,46 | 00:00:00 | | 2000-05-19 | 5.863,68 | 0 | 6.111,52 | 5.810,97 | 6.111,33 | 00:00:00 | | 2000-05-22 | 5.656,45 | 0 | 5.863,64 | 5.628,89 | 5.863,64 | 00:00:00 | | 2000-05-23 | 5.593,58 | 0 | 5.771,20 | 5.591,30 | 5.655,95 | 00:00:00 | | 2000-05-24 | 5.800,03 | 0 | 5.802,35 | 5.516,77 | 5.590,87 | 00:00:00 | | 2000-05-25 | 5.664,25 | 0 | 5.898,62 | 5.663,66 | 5.801,33 | 00:00:00 | | 2000-05-26 | 5.652,29 | 0 | 5.670,40 | 5.548,84 | 5.666,20 | 00:00:00 | | 2000-05-29 | 5.728,00 | 0 | 5.729,67 | 5.652,61 | 5.652,61 | 00:00:00 | | 2000-05-30 | 5.998,48 | 0 | 5.998,78 | 5.730,51 | 5.730,51 | 00:00:00 | | 2000-05-31 | 5.961,14 | 0 | 6.060,95 | 5.901,49 | 5.998,78 | 00:00:00 | | 2000-06-01 | 6.178,06 | 0 | 6.178,99 | 5.960,86 | 5.961,24 | 00:00:00 | | 2000-06-05 | 6.554,89 | 0 | 6.661,71 | 6.554,71 | 6.626,04 | 00:00:00 | | 2000-06-06 | 6.250,69 | 0 | 6.554,69 | 6.247,29 | 6.554,69 | 00:00:00 | | 2000-06-07 | 6.238,41 | 0 | 6.323,06 | 6.102,09 | 6.249,33 | 00:00:00 | | 2000-06-08 | 6.364,91 | 0 | 6.396,12 | 6.235,82 | 6.239,13 | 00:00:00 | | 2000-06-12 | 6.405,00 | 0 | 6.447,03 | 6.344,88 | 6.399,18 | 00:00:00 | | 2000-06-13 | 6.539,20 | 0 | 6.547,21 | 6.382,78 | 6.405,60 | 00:00:00 | | 2000-06-14 | 6.667,20 | 0 | 6.729,81 | 6.540,34 | 6.540,34 | 00:00:00 | | 2000-06-15 | 6.563,61 | 0 | 6.705,57 | 6.562,52 | 6.669,46 | 00:00:00 | | 2000-06-16 | 6.452,90 | 0 | 6.580,87 | 6.434,11 | 6.563,21 | 00:00:00 | | 2000-06-19 | 6.551,25 | 0 | 6.553,09 | 6.377,30 | 6.453,07 | 00:00:00 | | 2000-06-20 | 6.521,22 | 0 | 6.584,24 | 6.485,24 | 6.552,47 | 00:00:00 | | 2000-06-21 | 6.687,00 | 0 | 6.727,07 | 6.506,26 | 6.520,76 | 00:00:00 | | 2000-06-22 | 6.570,67 | 0 | 6.784,50 | 6.552,38 | 6.686,68 | 00:00:00 | | 2000-06-23 | 6.425,57 | 0 | 6.576,73 | 6.396,45 | 6.576,15 | 00:00:00 | | 2000-06-26 | 6.599,34 | 0 | 6.599,34 | 6.443,26 | 6.443,45 | 00:00:00 | | 2000-06-27 | 6.747,32 | 0 | 6.797,18 | 6.598,34 | 6.598,88 | 00:00:00 | | 2000-06-28 | 6.676,64 | 0 | 6.806,92 | 6.674,50 | 6.747,52 | 00:00:00 | | 2000-06-29 | 6.834,08 | 0 | 6.838,18 | 6.577,16 | 6.676,32 | 00:00:00 | | 2000-06-30 | 6.948,33 | 0 | 7.035,77 | 6.834,62 | 6.835,03 | 00:00:00 | | 2000-07-03 | 7.373,37 | 0 | 7.394,47 | 6.953,73 | 6.953,73 | 00:00:00 | | 2000-07-04 | 7.520,04 | 0 | 7.548,57 | 7.343,32 | 7.372,91 | 00:00:00 | | 2000-07-05 | 7.372,59 | 0 | 7.518,69 | 7.327,10 | 7.518,69 | 00:00:00 | | 2000-07-06 | 7.306,14 | 0 | 7.376,09 | 7.249,08 | 7.372,60 | 00:00:00 | | 2000-07-07 | 7.370,38 | 0 | 7.409,05 | 7.274,56 | 7.306,56 | 00:00:00 | | 2000-07-10 | 7.398,70 | 0 | 7.410,68 | 7.307,49 | 7.356,08 | 00:00:00 | | 2000-07-11 | 7.266,00 | 0 | 7.398,87 | 7.266,00 | 7.397,86 | 00:00:00 | | 2000-07-12 | 7.416,34 | 0 | 7.416,34 | 7.268,23 | 7.271,82 | 00:00:00 | | 2000-07-13 | 7.428,13 | 0 | 7.486,95 | 7.408,79 | 7.417,11 | 00:00:00 | | 2000-07-14 | 7.435,99 | 0 | 7.490,97 | 7.412,97 | 7.428,99 | 00:00:00 | | 2000-07-17 | 7.291,74 | 0 | 7.436,45 | 7.258,38 | 7.435,60 | 00:00:00 | | 2000-07-18 | 7.216,58 | 0 | 7.284,50 | 7.194,65 | 7.284,50 | 00:00:00 | | 2000-07-19 | 6.863,27 | 0 | 7.195,16 | 6.749,22 | 7.195,16 | 00:00:00 | | 2000-07-20 | 6.765,28 | 0 | 6.964,49 | 6.713,97 | 6.870,41 | 00:00:00 | | 2000-07-21 | 6.718,73 | 0 | 6.790,16 | 6.656,76 | 6.764,89 | 00:00:00 | | 2000-07-24 | 6.658,17 | 0 | 6.721,39 | 6.626,62 | 6.720,92 | 00:00:00 | | 2000-07-25 | 6.715,60 | 0 | 6.766,57 | 6.629,28 | 6.659,86 | 00:00:00 | | 2000-07-26 | 6.748,48 | 0 | 6.748,48 | 6.684,70 | 6.716,18 | 00:00:00 | | 2000-07-27 | 6.607,49 | 0 | 6.750,67 | 6.607,07 | 6.750,67 | 00:00:00 | | 2000-07-28 | 6.344,03 | 0 | 6.613,72 | 6.324,69 | 6.607,26 | 00:00:00 | | 2000-07-31 | 6.514,21 | 0 | 6.520,81 | 6.303,52 | 6.344,87 | 00:00:00 | | 2000-08-01 | 6.507,77 | 0 | 6.602,55 | 6.471,48 | 6.511,29 | 00:00:00 | | 2000-08-02 | 6.543,93 | 0 | 6.593,55 | 6.504,21 | 6.504,21 | 00:00:00 | | 2000-08-03 | 6.509,17 | 0 | 6.532,84 | 6.452,61 | 6.532,53 | 00:00:00 | | 2000-08-04 | 6.582,67 | 0 | 6.594,34 | 6.509,17 | 6.511,36 | 00:00:00 | | 2000-08-07 | 6.635,00 | 0 | 6.636,33 | 6.565,13 | 6.581,26 | 00:00:00 | | 2000-08-08 | 6.669,85 | 0 | 6.694,94 | 6.636,23 | 6.636,23 | 00:00:00 | | 2000-08-09 | 6.519,00 | 0 | 6.714,23 | 6.507,68 | 6.674,76 | 00:00:00 | | 2000-08-10 | 6.474,81 | 0 | 6.542,18 | 6.432,28 | 6.518,82 | 00:00:00 | | 2000-08-11 | 6.501,30 | 0 | 6.608,27 | 6.415,46 | 6.475,02 | 00:00:00 | | 2000-08-14 | 6.506,32 | 0 | 6.530,73 | 6.481,65 | 6.501,76 | 00:00:00 | | 2000-08-15 | 6.501,67 | 0 | 6.523,99 | 6.459,44 | 6.507,55 | 00:00:00 | | 2000-08-16 | 6.477,98 | 0 | 6.583,92 | 6.457,62 | 6.500,40 | 00:00:00 | | 2000-08-17 | 6.536,87 | 0 | 6.552,16 | 6.476,85 | 6.477,76 | 00:00:00 | | 2000-08-18 | 6.386,66 | 0 | 6.558,88 | 6.383,71 | 6.536,69 | 00:00:00 | | 2000-08-21 | 6.345,13 | 0 | 6.436,92 | 6.342,79 | 6.386,86 | 00:00:00 | | 2000-08-22 | 6.341,30 | 0 | 6.384,23 | 6.309,89 | 6.348,70 | 00:00:00 | | 2000-08-23 | 6.367,00 | 0 | 6.384,52 | 6.313,71 | 6.355,56 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
