|
 IPC - Mexican Stock Exchange Index - [Ticker: ^MXX] |     | | Última Transacción | 48.440,530 | Hora de Cotización | 2017-11-01 - 17:30:00 | | Variación | -185,000 (-0.38%) | Rango 52 Semanas | [0,000 - 0,000] | | Máximo | 48.829,830 | Mínimo | 48.431,450 | | Volumen | 156.941.493 | Volumen Medio (3m) | 0 | | Demanda / Oferta | N/A | Yield | | | Cierre Anterior | 48.625,530 | PER | 0,00% | | Apertura | 48.700,160 | EPS | 0,00 | | Fecha Ex-Dividendo | | Fecha Dividendo | | | Capitalización Bursátil | 0 | Objetivo Estimado 1 Año | 0,000 | | 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 2024-04-30 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2002-11-27 | 6.129,25 | 104.740.400 | 6.132,13 | 5.922,75 | 5.922,75 | 00:00:00 | | 2002-11-28 | 6.158,49 | 23.908.000 | 6.178,80 | 6.115,72 | 6.129,94 | 00:00:00 | | 2002-11-29 | 6.156,83 | 45.663.600 | 6.158,97 | 6.125,49 | 6.158,75 | 00:00:00 | | 2002-12-02 | 6.223,59 | 81.629.600 | 6.263,76 | 6.160,36 | 6.160,36 | 00:00:00 | | 2002-12-03 | 6.221,68 | 49.735.800 | 6.248,06 | 6.167,79 | 6.223,52 | 00:00:00 | | 2002-12-04 | 6.187,67 | 49.046.600 | 6.220,31 | 6.156,46 | 6.220,31 | 00:00:00 | | 2002-12-05 | 6.152,01 | 34.074.200 | 6.200,10 | 6.148,99 | 6.190,40 | 00:00:00 | | 2002-12-06 | 6.126,23 | 42.236.400 | 6.154,97 | 6.116,56 | 6.146,52 | 00:00:00 | | 2002-12-09 | 6.053,75 | 34.255.000 | 6.130,21 | 6.018,08 | 6.126,36 | 00:00:00 | | 2002-12-10 | 6.081,52 | 42.920.000 | 6.093,42 | 6.053,40 | 6.053,40 | 00:00:00 | | 2002-12-11 | 6.135,39 | 49.175.400 | 6.173,63 | 6.080,78 | 6.082,23 | 00:00:00 | | 2002-12-13 | 6.114,20 | 49.390.600 | 6.153,23 | 6.113,34 | 6.135,70 | 00:00:00 | | 2002-12-16 | 6.185,95 | 56.482.200 | 6.191,27 | 6.115,69 | 6.115,69 | 00:00:00 | | 2002-12-17 | 6.168,46 | 41.336.600 | 6.197,69 | 6.146,24 | 6.183,46 | 00:00:00 | | 2002-12-18 | 6.089,66 | 46.549.600 | 6.167,82 | 6.073,08 | 6.142,97 | 00:00:00 | | 2002-12-19 | 6.120,46 | 0 | 6.130,84 | 6.082,49 | 6.089,49 | 00:00:00 | | 2002-12-20 | 6.130,83 | 124.753.400 | 6.154,14 | 6.118,46 | 6.119,04 | 00:00:00 | | 2002-12-23 | 6.153,22 | 14.814.200 | 6.160,51 | 6.137,13 | 6.137,13 | 00:00:00 | | 2002-12-24 | 6.151,48 | 5.767.000 | 6.158,21 | 6.113,81 | 6.153,45 | 00:00:00 | | 2002-12-26 | 6.182,91 | 11.294.200 | 6.194,63 | 6.151,17 | 6.153,32 | 00:00:00 | | 2002-12-27 | 6.126,24 | 12.421.400 | 6.190,78 | 6.118,74 | 6.182,86 | 00:00:00 | | 2002-12-30 | 6.124,51 | 20.230.400 | 6.131,93 | 6.089,74 | 6.126,13 | 00:00:00 | | 2002-12-31 | 6.127,09 | 19.741.200 | 6.133,74 | 6.098,84 | 6.127,00 | 00:00:00 | | 2003-01-02 | 6.225,40 | 17.226.400 | 6.231,75 | 6.120,81 | 6.131,66 | 00:00:00 | | 2003-01-03 | 6.253,34 | 29.917.400 | 6.264,85 | 6.219,90 | 6.225,28 | 00:00:00 | | 2003-01-06 | 6.333,46 | 76.741.000 | 6.363,74 | 6.256,37 | 6.256,37 | 00:00:00 | | 2003-01-07 | 6.279,28 | 52.682.200 | 6.332,90 | 6.278,70 | 6.331,68 | 00:00:00 | | 2003-01-08 | 6.266,48 | 47.375.200 | 6.299,75 | 6.262,34 | 6.279,81 | 00:00:00 | | 2003-01-09 | 6.329,96 | 44.728.200 | 6.333,00 | 6.271,01 | 6.271,01 | 00:00:00 | | 2003-01-10 | 6.353,03 | 48.821.400 | 6.383,48 | 6.315,63 | 6.328,36 | 00:00:00 | | 2003-01-13 | 6.364,64 | 31.325.800 | 6.396,91 | 6.347,19 | 6.352,90 | 00:00:00 | | 2003-01-14 | 6.407,00 | 65.750.200 | 6.407,00 | 6.361,53 | 6.365,71 | 00:00:00 | | 2003-01-15 | 6.398,90 | 76.527.800 | 6.415,85 | 6.378,91 | 6.404,76 | 00:00:00 | | 2003-01-16 | 6.331,99 | 67.639.400 | 6.404,18 | 6.324,24 | 6.399,72 | 00:00:00 | | 2003-01-17 | 6.204,46 | 86.215.400 | 6.331,57 | 6.204,46 | 6.330,92 | 00:00:00 | | 2003-01-20 | 6.161,12 | 20.846.000 | 6.203,61 | 6.160,73 | 6.203,15 | 00:00:00 | | 2003-01-21 | 6.092,13 | 70.584.600 | 6.170,52 | 6.087,31 | 6.161,48 | 00:00:00 | | 2003-01-22 | 6.024,09 | 59.733.000 | 6.091,62 | 6.009,26 | 6.091,62 | 00:00:00 | | 2003-01-23 | 6.054,44 | 39.030.600 | 6.064,98 | 6.021,58 | 6.024,13 | 00:00:00 | | 2003-01-24 | 6.012,56 | 38.200.600 | 6.057,70 | 5.984,35 | 6.056,40 | 00:00:00 | | 2003-01-27 | 5.923,33 | 41.689.800 | 6.009,54 | 5.903,57 | 6.009,54 | 00:00:00 | | 2003-01-28 | 5.919,70 | 68.146.200 | 5.929,77 | 5.860,16 | 5.919,33 | 00:00:00 | | 2003-01-29 | 5.937,97 | 60.833.600 | 5.950,14 | 5.874,05 | 5.918,32 | 00:00:00 | | 2003-01-30 | 5.870,51 | 58.760.800 | 5.953,12 | 5.870,51 | 5.940,74 | 00:00:00 | | 2003-01-31 | 5.954,35 | 48.041.800 | 5.955,07 | 5.867,85 | 5.870,33 | 00:00:00 | | 2003-02-03 | 6.031,81 | 39.921.000 | 6.059,55 | 5.949,93 | 5.954,09 | 00:00:00 | | 2003-02-04 | 5.968,46 | 42.085.000 | 6.032,00 | 5.955,00 | 6.030,53 | 00:00:00 | | 2003-02-06 | 5.894,27 | 50.534.600 | 5.967,73 | 5.881,79 | 5.967,73 | 00:00:00 | | 2003-02-07 | 5.866,03 | 69.819.200 | 5.914,84 | 5.838,46 | 5.898,97 | 00:00:00 | | 2003-02-10 | 5.837,89 | 83.299.200 | 5.877,99 | 5.837,79 | 5.866,22 | 00:00:00 | | 2003-02-11 | 5.779,45 | 56.102.800 | 5.850,75 | 5.778,42 | 5.834,34 | 00:00:00 | | 2003-02-12 | 5.763,87 | 66.217.000 | 5.789,67 | 5.753,82 | 5.779,26 | 00:00:00 | | 2003-02-13 | 5.791,39 | 52.902.000 | 5.791,58 | 5.718,21 | 5.764,05 | 00:00:00 | | 2003-02-14 | 5.774,39 | 66.070.800 | 5.796,65 | 5.749,16 | 5.790,68 | 00:00:00 | | 2003-02-17 | 5.829,87 | 18.239.600 | 5.833,11 | 5.773,14 | 5.773,14 | 00:00:00 | | 2003-02-18 | 5.880,01 | 71.613.600 | 5.897,31 | 5.813,34 | 5.831,69 | 00:00:00 | | 2003-02-19 | 5.857,35 | 48.268.200 | 5.882,14 | 5.845,33 | 5.880,19 | 00:00:00 | | 2003-02-20 | 5.880,90 | 46.547.200 | 5.896,79 | 5.853,57 | 5.856,94 | 00:00:00 | | 2003-02-21 | 5.956,97 | 38.371.600 | 5.958,11 | 5.876,88 | 5.882,13 | 00:00:00 | | 2003-02-24 | 5.913,68 | 32.499.800 | 5.956,30 | 5.911,94 | 5.956,30 | 00:00:00 | | 2003-02-25 | 5.869,21 | 68.199.600 | 5.910,84 | 5.816,81 | 5.910,84 | 00:00:00 | | 2003-02-26 | 5.869,79 | 56.797.800 | 5.889,12 | 5.853,53 | 5.871,03 | 00:00:00 | | 2003-02-27 | 5.900,02 | 47.488.600 | 5.901,52 | 5.866,12 | 5.869,74 | 00:00:00 | | 2003-02-28 | 5.927,06 | 58.529.800 | 5.934,75 | 5.902,15 | 5.902,15 | 00:00:00 | | 2003-03-03 | 5.926,65 | 58.249.400 | 5.941,19 | 5.920,45 | 5.925,17 | 00:00:00 | | 2003-03-04 | 5.911,24 | 40.439.000 | 5.926,29 | 5.892,66 | 5.926,29 | 00:00:00 | | 2003-03-05 | 5.914,41 | 52.767.200 | 5.930,01 | 5.909,01 | 5.910,58 | 00:00:00 | | 2003-03-06 | 5.913,92 | 44.486.200 | 5.928,43 | 5.893,50 | 5.914,47 | 00:00:00 | | 2003-03-07 | 5.907,93 | 41.863.800 | 5.913,61 | 5.878,04 | 5.913,61 | 00:00:00 | | 2003-03-10 | 5.859,77 | 74.209.400 | 5.908,23 | 5.859,77 | 5.908,18 | 00:00:00 | | 2003-03-11 | 5.821,10 | 53.012.400 | 5.865,76 | 5.821,10 | 5.859,95 | 00:00:00 | | 2003-03-12 | 5.809,97 | 55.280.400 | 5.821,15 | 5.764,77 | 5.821,15 | 00:00:00 | | 2003-03-13 | 5.931,96 | 74.800.400 | 5.936,04 | 5.810,43 | 5.810,43 | 00:00:00 | | 2003-03-14 | 5.993,01 | 64.558.600 | 5.993,30 | 5.918,92 | 5.932,51 | 00:00:00 | | 2003-03-17 | 6.009,92 | 73.244.200 | 6.014,16 | 5.968,86 | 5.991,59 | 00:00:00 | | 2003-03-18 | 6.042,76 | 72.161.000 | 6.048,90 | 6.011,94 | 6.011,94 | 00:00:00 | | 2003-03-19 | 6.017,43 | 51.586.400 | 6.054,18 | 5.995,21 | 6.044,18 | 00:00:00 | | 2003-03-20 | 6.048,41 | 54.776.800 | 6.050,59 | 5.984,70 | 6.013,93 | 00:00:00 | | 2003-03-24 | 5.924,34 | 58.956.600 | 6.058,22 | 5.923,76 | 6.049,12 | 00:00:00 | | 2003-03-25 | 5.937,99 | 67.531.000 | 5.955,68 | 5.894,67 | 5.922,92 | 00:00:00 | | 2003-03-26 | 5.952,38 | 48.593.000 | 5.974,71 | 5.923,86 | 5.931,36 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
