|
 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 | | 2011-10-19 | 34.523,27 | 223.573.800 | 35.089,24 | 34.407,57 | 35.012,37 | 00:00:00 | | 2011-10-20 | 34.395,50 | 239.422.800 | 34.736,16 | 34.210,79 | 34.523,27 | 00:00:00 | | 2011-10-21 | 35.020,74 | 207.993.000 | 35.111,35 | 34.392,31 | 34.393,78 | 00:00:00 | | 2011-10-24 | 35.265,56 | 201.861.800 | 35.583,46 | 34.883,99 | 35.024,56 | 00:00:00 | | 2011-10-25 | 35.290,15 | 206.840.600 | 35.373,49 | 35.027,08 | 35.266,19 | 00:00:00 | | 2011-10-26 | 35.818,58 | 265.403.200 | 36.012,43 | 35.238,80 | 35.290,54 | 00:00:00 | | 2011-10-27 | 36.727,21 | 389.285.400 | 37.010,97 | 35.844,85 | 35.844,85 | 00:00:00 | | 2011-10-28 | 36.708,64 | 312.206.400 | 37.169,73 | 36.360,92 | 36.727,21 | 00:00:00 | | 2011-10-31 | 36.159,99 | 248.382.400 | 37.334,15 | 36.159,99 | 36.707,48 | 00:00:00 | | 2011-11-01 | 35.742,57 | 245.573.400 | 36.162,21 | 35.174,10 | 36.162,21 | 00:00:00 | | 2011-11-03 | 36.579,07 | 288.832.600 | 36.686,86 | 35.756,23 | 35.756,23 | 00:00:00 | | 2011-11-04 | 36.689,38 | 243.881.600 | 36.714,67 | 36.389,24 | 36.579,07 | 00:00:00 | | 2011-11-07 | 37.024,61 | 218.819.600 | 37.137,51 | 36.514,02 | 36.711,25 | 00:00:00 | | 2011-11-08 | 37.351,81 | 210.905.200 | 37.352,10 | 36.948,16 | 37.044,78 | 00:00:00 | | 2011-11-09 | 36.553,85 | 246.665.000 | 37.342,13 | 36.552,14 | 37.342,13 | 00:00:00 | | 2011-11-10 | 36.615,07 | 385.610.400 | 36.951,96 | 36.542,38 | 36.542,38 | 00:00:00 | | 2011-11-11 | 37.555,65 | 448.236.600 | 37.555,65 | 36.626,90 | 36.626,90 | 00:00:00 | | 2011-11-14 | 37.069,90 | 159.764.400 | 37.560,80 | 36.936,96 | 37.553,47 | 00:00:00 | | 2011-11-15 | 37.293,38 | 262.590.400 | 37.377,33 | 36.893,31 | 37.071,90 | 00:00:00 | | 2011-11-16 | 36.708,41 | 210.794.200 | 37.291,79 | 36.678,88 | 37.291,79 | 00:00:00 | | 2011-11-17 | 36.110,68 | 210.637.800 | 36.954,25 | 36.082,51 | 36.708,41 | 00:00:00 | | 2011-11-18 | 36.284,20 | 148.378.000 | 36.556,34 | 36.016,30 | 36.116,92 | 00:00:00 | | 2011-11-22 | 35.969,61 | 179.855.000 | 36.286,82 | 35.601,47 | 36.286,82 | 00:00:00 | | 2011-11-23 | 35.375,61 | 185.674.000 | 35.969,61 | 35.287,79 | 35.969,61 | 00:00:00 | | 2011-11-24 | 35.323,60 | 46.874.000 | 35.649,37 | 35.280,59 | 35.375,52 | 00:00:00 | | 2011-11-25 | 34.573,04 | 154.283.600 | 35.688,87 | 34.573,04 | 35.335,75 | 00:00:00 | | 2011-11-28 | 35.558,18 | 220.604.600 | 35.960,72 | 34.574,54 | 34.574,54 | 00:00:00 | | 2011-11-29 | 35.708,71 | 247.153.400 | 36.260,15 | 35.457,05 | 35.558,32 | 00:00:00 | | 2011-11-30 | 36.829,15 | 740.007.400 | 36.843,56 | 35.741,87 | 35.741,87 | 00:00:00 | | 2011-12-01 | 36.567,63 | 250.881.400 | 37.148,11 | 36.546,47 | 36.828,95 | 00:00:00 | | 2011-12-02 | 36.756,06 | 137.589.000 | 36.978,33 | 36.614,77 | 36.614,77 | 00:00:00 | | 2011-12-05 | 37.103,17 | 223.510.000 | 37.248,73 | 36.565,30 | 36.756,11 | 00:00:00 | | 2011-12-06 | 37.071,17 | 172.400.800 | 37.136,92 | 36.854,88 | 37.093,97 | 00:00:00 | | 2011-12-07 | 37.054,56 | 200.964.000 | 37.155,46 | 36.932,25 | 37.088,38 | 00:00:00 | | 2011-12-08 | 36.641,31 | 223.661.600 | 37.041,51 | 36.545,08 | 37.041,51 | 00:00:00 | | 2011-12-09 | 37.227,21 | 260.527.400 | 37.227,23 | 36.622,19 | 36.629,17 | 00:00:00 | | 2011-12-13 | 36.471,44 | 203.730.600 | 37.510,78 | 36.272,17 | 37.228,27 | 00:00:00 | | 2011-12-14 | 36.012,67 | 149.844.200 | 36.508,20 | 35.939,44 | 36.471,44 | 00:00:00 | | 2011-12-15 | 36.006,90 | 196.700.600 | 36.393,36 | 35.890,45 | 36.012,86 | 00:00:00 | | 2011-12-16 | 36.054,63 | 435.964.600 | 36.289,35 | 35.783,87 | 36.008,22 | 00:00:00 | | 2011-12-19 | 35.587,78 | 117.844.800 | 36.440,64 | 35.567,34 | 36.062,58 | 00:00:00 | | 2011-12-20 | 36.239,39 | 189.240.200 | 36.373,20 | 35.620,28 | 35.620,28 | 00:00:00 | | 2011-12-21 | 36.628,06 | 104.261.200 | 36.629,71 | 36.042,85 | 36.239,39 | 00:00:00 | | 2011-12-22 | 37.066,77 | 148.271.600 | 37.066,77 | 36.629,72 | 36.629,72 | 00:00:00 | | 2011-12-23 | 37.041,42 | 92.490.600 | 37.231,09 | 36.957,55 | 37.077,70 | 00:00:00 | | 2011-12-27 | 37.091,42 | 75.065.400 | 37.215,88 | 37.014,14 | 37.215,88 | 00:00:00 | | 2011-12-28 | 36.644,86 | 75.657.400 | 37.159,04 | 36.509,03 | 37.095,45 | 00:00:00 | | 2011-12-29 | 37.185,73 | 84.181.400 | 37.185,73 | 36.622,05 | 36.646,64 | 00:00:00 | | 2011-12-30 | 37.077,52 | 112.190.000 | 37.379,01 | 37.054,08 | 37.187,25 | 00:00:00 | | 2012-01-02 | 37.335,03 | 17.919.600 | 37.395,83 | 37.032,32 | 37.077,52 | 00:00:00 | | 2012-01-03 | 37.384,34 | 140.639.000 | 37.696,15 | 37.334,66 | 37.334,66 | 00:00:00 | | 2012-01-04 | 37.387,63 | 150.435.200 | 37.521,54 | 37.306,93 | 37.382,16 | 00:00:00 | | 2012-01-05 | 37.017,95 | 187.662.600 | 37.377,30 | 36.991,57 | 37.376,74 | 00:00:00 | | 2012-01-06 | 36.804,05 | 129.456.800 | 37.208,27 | 36.716,38 | 37.019,70 | 00:00:00 | | 2012-01-09 | 36.785,34 | 150.829.600 | 36.938,24 | 36.591,93 | 36.809,35 | 00:00:00 | | 2012-01-10 | 37.190,90 | 178.880.000 | 37.347,45 | 36.805,68 | 36.805,68 | 00:00:00 | | 2012-01-11 | 37.307,64 | 177.335.000 | 37.366,51 | 37.096,88 | 37.178,55 | 00:00:00 | | 2012-01-12 | 37.320,97 | 189.118.400 | 37.490,41 | 37.225,88 | 37.308,61 | 00:00:00 | | 2012-01-13 | 36.548,56 | 170.237.000 | 37.314,46 | 36.428,42 | 37.297,00 | 00:00:00 | | 2012-01-16 | 36.916,16 | 35.664.200 | 36.916,36 | 36.543,54 | 36.560,54 | 00:00:00 | | 2012-01-17 | 36.601,20 | 220.691.400 | 37.105,02 | 36.533,25 | 36.917,78 | 00:00:00 | | 2012-01-18 | 37.506,76 | 307.469.000 | 37.508,77 | 36.541,10 | 36.601,32 | 00:00:00 | | 2012-01-19 | 37.680,06 | 285.559.000 | 38.128,40 | 37.524,20 | 37.524,20 | 00:00:00 | | 2012-01-20 | 37.384,21 | 192.269.400 | 37.673,14 | 37.233,58 | 37.673,14 | 00:00:00 | | 2012-01-23 | 37.195,73 | 108.783.400 | 37.459,07 | 37.105,17 | 37.397,91 | 00:00:00 | | 2012-01-24 | 36.853,30 | 195.788.200 | 37.201,83 | 36.735,83 | 37.185,10 | 00:00:00 | | 2012-01-25 | 37.212,86 | 191.269.400 | 37.217,43 | 36.756,57 | 36.853,90 | 00:00:00 | | 2012-01-26 | 37.240,78 | 300.167.000 | 37.628,56 | 37.207,95 | 37.216,49 | 00:00:00 | | 2012-01-27 | 37.184,71 | 128.489.000 | 37.266,61 | 37.082,44 | 37.240,93 | 00:00:00 | | 2012-01-30 | 37.241,61 | 153.454.400 | 37.298,74 | 36.737,27 | 37.173,35 | 00:00:00 | | 2012-01-31 | 37.422,68 | 367.430.800 | 37.685,40 | 37.217,80 | 37.259,05 | 00:00:00 | | 2012-02-01 | 37.709,65 | 274.897.200 | 37.877,53 | 37.425,19 | 37.425,19 | 00:00:00 | | 2012-02-02 | 37.711,16 | 359.909.200 | 37.853,70 | 37.607,52 | 37.709,46 | 00:00:00 | | 2012-02-03 | 38.092,81 | 310.275.400 | 38.229,90 | 37.711,41 | 37.712,08 | 00:00:00 | | 2012-02-07 | 38.062,42 | 226.463.400 | 38.220,93 | 37.892,31 | 38.092,48 | 00:00:00 | | 2012-02-08 | 38.140,55 | 265.555.400 | 38.188,00 | 37.890,86 | 38.062,71 | 00:00:00 | | 2012-02-09 | 38.242,28 | 245.793.800 | 38.305,32 | 38.105,00 | 38.139,82 | 00:00:00 | | 2012-02-10 | 38.149,22 | 215.069.600 | 38.238,40 | 37.814,66 | 38.238,40 | 00:00:00 | | 2012-02-13 | 38.204,33 | 224.590.600 | 38.412,59 | 38.150,12 | 38.150,12 | 00:00:00 | | 2012-02-14 | 37.831,87 | 292.509.800 | 38.241,50 | 37.738,06 | 38.197,33 | 00:00:00 | | 2012-02-15 | 37.864,55 | 254.955.400 | 38.112,74 | 37.797,16 | 37.841,00 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 > >> |
|
