|
 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 | | 2003-07-23 | 7.280,65 | 111.538.000 | 7.280,91 | 7.164,93 | 7.164,93 | 00:00:00 | | 2003-07-24 | 7.309,41 | 139.990.000 | 7.357,53 | 7.280,15 | 7.280,83 | 00:00:00 | | 2003-07-25 | 7.349,96 | 58.668.000 | 7.355,75 | 7.274,43 | 7.309,61 | 00:00:00 | | 2003-07-28 | 7.314,22 | 63.012.800 | 7.354,75 | 7.312,87 | 7.350,02 | 00:00:00 | | 2003-07-29 | 7.233,20 | 70.274.400 | 7.316,36 | 7.226,19 | 7.314,93 | 00:00:00 | | 2003-07-30 | 7.260,20 | 52.710.600 | 7.271,28 | 7.235,12 | 7.240,98 | 00:00:00 | | 2003-07-31 | 7.355,07 | 80.611.800 | 7.369,23 | 7.262,66 | 7.262,66 | 00:00:00 | | 2003-08-01 | 7.320,41 | 37.292.400 | 7.354,98 | 7.306,89 | 7.354,98 | 00:00:00 | | 2003-08-04 | 7.344,43 | 40.675.000 | 7.348,81 | 7.275,50 | 7.319,23 | 00:00:00 | | 2003-08-05 | 7.273,45 | 49.757.600 | 7.357,36 | 7.273,45 | 7.344,59 | 00:00:00 | | 2003-08-06 | 7.230,07 | 46.536.400 | 7.272,77 | 7.218,80 | 7.272,77 | 00:00:00 | | 2003-08-07 | 7.304,67 | 56.988.200 | 7.306,35 | 7.230,06 | 7.230,06 | 00:00:00 | | 2003-08-08 | 7.316,69 | 39.802.600 | 7.346,62 | 7.306,78 | 7.306,78 | 00:00:00 | | 2003-08-11 | 7.356,62 | 29.378.600 | 7.363,95 | 7.308,25 | 7.316,76 | 00:00:00 | | 2003-08-12 | 7.358,37 | 42.913.200 | 7.364,34 | 7.328,62 | 7.356,68 | 00:00:00 | | 2003-08-13 | 7.368,92 | 59.381.800 | 7.394,35 | 7.325,10 | 7.359,01 | 00:00:00 | | 2003-08-14 | 7.421,74 | 72.243.000 | 7.470,25 | 7.364,57 | 7.368,89 | 00:00:00 | | 2003-08-15 | 7.418,43 | 0 | 7.458,97 | 7.407,10 | 7.421,77 | 00:00:00 | | 2003-08-18 | 7.500,01 | 0 | 7.501,83 | 7.420,05 | 7.420,26 | 00:00:00 | | 2003-08-19 | 7.487,57 | 91.021.000 | 7.524,38 | 7.465,55 | 7.499,99 | 00:00:00 | | 2003-08-20 | 7.460,15 | 95.411.600 | 7.489,30 | 7.426,87 | 7.486,90 | 00:00:00 | | 2003-08-21 | 7.498,31 | 77.198.400 | 7.517,08 | 7.460,28 | 7.460,28 | 00:00:00 | | 2003-08-22 | 7.493,73 | 68.784.800 | 7.541,02 | 7.481,79 | 7.498,46 | 00:00:00 | | 2003-08-25 | 7.435,33 | 40.689.800 | 7.494,99 | 7.412,98 | 7.494,99 | 00:00:00 | | 2003-08-26 | 7.437,72 | 47.849.400 | 7.449,36 | 7.400,54 | 7.435,40 | 00:00:00 | | 2003-08-27 | 7.502,08 | 58.925.600 | 7.515,17 | 7.436,65 | 7.439,00 | 00:00:00 | | 2003-08-28 | 7.563,49 | 79.088.600 | 7.566,62 | 7.501,81 | 7.501,81 | 00:00:00 | | 2003-08-29 | 7.591,42 | 58.074.600 | 7.596,69 | 7.563,10 | 7.568,48 | 00:00:00 | | 2003-09-01 | 7.631,82 | 16.766.600 | 7.634,72 | 7.592,12 | 7.593,25 | 00:00:00 | | 2003-09-02 | 7.671,74 | 90.706.800 | 7.672,86 | 7.596,21 | 7.631,85 | 00:00:00 | | 2003-09-03 | 7.719,12 | 103.441.600 | 7.780,41 | 7.670,40 | 7.671,78 | 00:00:00 | | 2003-09-04 | 7.719,48 | 63.804.200 | 7.746,65 | 7.692,60 | 7.717,65 | 00:00:00 | | 2003-09-05 | 7.775,34 | 70.814.200 | 7.778,88 | 7.720,12 | 7.720,12 | 00:00:00 | | 2003-09-08 | 7.814,63 | 75.571.400 | 7.833,04 | 7.775,54 | 7.775,54 | 00:00:00 | | 2003-09-09 | 7.732,90 | 64.204.600 | 7.817,37 | 7.731,81 | 7.815,31 | 00:00:00 | | 2003-09-10 | 7.734,72 | 68.462.600 | 7.752,77 | 7.690,57 | 7.732,17 | 00:00:00 | | 2003-09-11 | 7.741,87 | 75.470.800 | 7.748,94 | 7.720,11 | 7.734,80 | 00:00:00 | | 2003-09-12 | 7.712,75 | 53.859.800 | 7.741,82 | 7.704,67 | 7.741,72 | 00:00:00 | | 2003-09-15 | 7.729,14 | 44.432.200 | 7.740,01 | 7.697,03 | 7.714,77 | 00:00:00 | | 2003-09-17 | 7.746,54 | 80.226.600 | 7.746,57 | 7.698,02 | 7.729,77 | 00:00:00 | | 2003-09-18 | 7.868,28 | 69.871.000 | 7.869,11 | 7.745,73 | 7.746,45 | 00:00:00 | | 2003-09-19 | 7.891,67 | 64.311.400 | 7.902,09 | 7.833,39 | 7.868,18 | 00:00:00 | | 2003-09-22 | 7.815,47 | 48.886.600 | 7.891,81 | 7.791,77 | 7.891,63 | 00:00:00 | | 2003-09-23 | 7.834,47 | 51.017.800 | 7.837,54 | 7.794,56 | 7.815,57 | 00:00:00 | | 2003-09-24 | 7.788,08 | 61.942.600 | 7.861,46 | 7.787,48 | 7.835,05 | 00:00:00 | | 2003-09-25 | 7.771,93 | 136.972.600 | 7.793,60 | 7.764,48 | 7.788,85 | 00:00:00 | | 2003-09-26 | 7.786,22 | 50.282.200 | 7.800,21 | 7.760,12 | 7.771,79 | 00:00:00 | | 2003-09-29 | 7.836,36 | 37.678.400 | 7.836,36 | 7.783,54 | 7.795,11 | 00:00:00 | | 2003-09-30 | 7.822,48 | 76.826.400 | 7.852,23 | 7.795,02 | 7.836,90 | 00:00:00 | | 2003-10-01 | 7.937,18 | 0 | 7.948,33 | 7.822,61 | 7.825,41 | 00:00:00 | | 2003-10-02 | 7.775,80 | 79.460.600 | 7.937,89 | 7.775,80 | 7.933,18 | 00:00:00 | | 2003-10-03 | 7.838,77 | 66.968.200 | 7.876,03 | 7.776,46 | 7.776,51 | 00:00:00 | | 2003-10-06 | 7.816,31 | 43.087.400 | 7.839,48 | 7.792,30 | 7.839,48 | 00:00:00 | | 2003-10-07 | 7.825,01 | 55.686.400 | 7.834,21 | 7.784,31 | 7.813,08 | 00:00:00 | | 2003-10-08 | 7.812,07 | 61.218.600 | 7.852,67 | 7.809,14 | 7.825,05 | 00:00:00 | | 2003-10-09 | 7.937,00 | 98.903.400 | 7.999,16 | 7.812,22 | 7.812,22 | 00:00:00 | | 2003-10-10 | 7.949,03 | 59.042.200 | 7.962,76 | 7.918,02 | 7.937,05 | 00:00:00 | | 2003-10-13 | 7.960,42 | 47.453.600 | 7.970,86 | 7.939,59 | 7.949,66 | 00:00:00 | | 2003-10-14 | 7.886,72 | 70.490.800 | 7.962,31 | 7.883,21 | 7.962,31 | 00:00:00 | | 2003-10-15 | 7.843,70 | 65.156.200 | 7.912,39 | 7.839,33 | 7.886,90 | 00:00:00 | | 2003-10-16 | 7.838,14 | 59.776.800 | 7.862,71 | 7.823,55 | 7.842,08 | 00:00:00 | | 2003-10-17 | 7.859,82 | 63.587.200 | 7.885,24 | 7.838,35 | 7.838,35 | 00:00:00 | | 2003-10-20 | 7.875,77 | 49.406.600 | 7.880,31 | 7.836,96 | 7.859,92 | 00:00:00 | | 2003-10-21 | 7.936,68 | 80.269.600 | 7.943,24 | 7.874,03 | 7.877,66 | 00:00:00 | | 2003-10-22 | 7.914,14 | 82.402.400 | 7.938,81 | 7.874,62 | 7.938,81 | 00:00:00 | | 2003-10-23 | 7.874,05 | 61.494.600 | 7.912,01 | 7.871,27 | 7.912,01 | 00:00:00 | | 2003-10-24 | 7.842,86 | 94.511.200 | 7.872,95 | 7.819,78 | 7.872,95 | 00:00:00 | | 2003-10-27 | 7.905,21 | 0 | 7.912,85 | 7.842,29 | 7.842,91 | 00:00:00 | | 2003-10-28 | 7.928,72 | 96.813.000 | 7.931,04 | 7.891,00 | 7.905,19 | 00:00:00 | | 2003-10-29 | 7.925,20 | 90.069.600 | 7.959,86 | 7.907,18 | 7.929,00 | 00:00:00 | | 2003-10-30 | 8.022,94 | 85.966.800 | 8.054,02 | 7.927,10 | 7.927,10 | 00:00:00 | | 2003-10-31 | 8.064,83 | 104.473.000 | 8.064,99 | 8.019,45 | 8.023,19 | 00:00:00 | | 2003-11-03 | 8.237,16 | 133.653.000 | 8.243,50 | 8.064,88 | 8.064,88 | 00:00:00 | | 2003-11-04 | 8.265,85 | 139.762.400 | 8.324,63 | 8.235,72 | 8.237,24 | 00:00:00 | | 2003-11-05 | 8.232,06 | 92.869.400 | 8.282,27 | 8.218,65 | 8.265,78 | 00:00:00 | | 2003-11-06 | 8.342,63 | 100.100.600 | 8.347,58 | 8.228,17 | 8.231,69 | 00:00:00 | | 2003-11-07 | 8.430,60 | 122.613.600 | 8.455,81 | 8.343,32 | 8.343,32 | 00:00:00 | | 2003-11-10 | 8.372,10 | 55.613.400 | 8.434,06 | 8.372,10 | 8.430,67 | 00:00:00 | | 2003-11-11 | 8.365,51 | 68.420.400 | 8.371,56 | 8.323,38 | 8.371,56 | 00:00:00 | | 2003-11-12 | 8.539,31 | 106.206.800 | 8.542,89 | 8.365,48 | 8.365,63 | 00:00:00 | | 2003-11-13 | 8.643,93 | 102.857.800 | 8.652,27 | 8.539,59 | 8.540,02 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
