|
 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 | | 2003-11-13 | 8.643,93 | 102.857.800 | 8.652,27 | 8.539,59 | 8.540,02 | 00:00:00 | | 2003-11-14 | 8.606,03 | 72.761.800 | 8.660,21 | 8.605,98 | 8.644,35 | 00:00:00 | | 2003-11-17 | 8.488,65 | 56.702.200 | 8.606,75 | 8.473,71 | 8.606,75 | 00:00:00 | | 2003-11-18 | 8.542,00 | 64.345.400 | 8.548,00 | 8.488,00 | 8.489,00 | 00:00:00 | | 2003-11-19 | 8.351,29 | 101.967.400 | 8.536,19 | 8.330,78 | 8.535,41 | 00:00:00 | | 2003-11-21 | 8.335,12 | 45.345.000 | 8.347,73 | 8.298,45 | 8.347,73 | 00:00:00 | | 2003-11-24 | 8.164,73 | 103.448.800 | 8.381,01 | 8.164,73 | 8.334,02 | 00:00:00 | | 2003-11-25 | 8.288,81 | 99.065.600 | 8.309,29 | 8.172,92 | 8.172,92 | 00:00:00 | | 2003-11-26 | 8.385,40 | 69.468.800 | 8.404,80 | 8.288,43 | 8.291,71 | 00:00:00 | | 2003-11-27 | 8.455,98 | 13.322.200 | 8.459,44 | 8.375,60 | 8.385,28 | 00:00:00 | | 2003-11-28 | 8.554,48 | 69.003.400 | 8.589,61 | 8.443,76 | 8.455,68 | 00:00:00 | | 2003-12-01 | 8.621,11 | 73.742.000 | 8.659,09 | 8.553,34 | 8.553,34 | 00:00:00 | | 2003-12-02 | 8.635,44 | 65.050.600 | 8.668,03 | 8.541,04 | 8.621,38 | 00:00:00 | | 2003-12-03 | 8.553,74 | 61.471.200 | 8.642,67 | 8.543,31 | 8.635,58 | 00:00:00 | | 2003-12-04 | 8.528,81 | 47.054.600 | 8.569,16 | 8.515,29 | 8.553,60 | 00:00:00 | | 2003-12-05 | 8.489,54 | 52.248.800 | 8.530,31 | 8.444,94 | 8.527,37 | 00:00:00 | | 2003-12-08 | 8.509,38 | 33.663.600 | 8.510,37 | 8.456,08 | 8.489,76 | 00:00:00 | | 2003-12-09 | 8.429,03 | 66.922.000 | 8.509,53 | 8.427,91 | 8.509,46 | 00:00:00 | | 2003-12-10 | 8.342,11 | 66.339.400 | 8.428,96 | 8.333,84 | 8.428,96 | 00:00:00 | | 2003-12-11 | 8.441,09 | 83.448.800 | 8.441,26 | 8.340,13 | 8.342,11 | 00:00:00 | | 2003-12-15 | 8.337,97 | 86.955.400 | 8.441,43 | 8.323,24 | 8.440,49 | 00:00:00 | | 2003-12-16 | 8.348,34 | 70.671.200 | 8.366,56 | 8.300,95 | 8.337,97 | 00:00:00 | | 2003-12-17 | 8.416,07 | 71.747.200 | 8.416,93 | 8.343,60 | 8.348,34 | 00:00:00 | | 2003-12-18 | 8.519,70 | 91.105.800 | 8.541,04 | 8.416,07 | 8.416,07 | 00:00:00 | | 2003-12-19 | 8.564,90 | 66.489.000 | 8.573,84 | 8.517,38 | 8.520,03 | 00:00:00 | | 2003-12-22 | 8.564,90 | 42.767.200 | 8.598,22 | 8.540,14 | 8.564,92 | 00:00:00 | | 2003-12-23 | 8.607,96 | 45.739.000 | 8.610,43 | 8.554,58 | 8.564,76 | 00:00:00 | | 2003-12-24 | 8.636,05 | 27.448.200 | 8.641,39 | 8.583,56 | 8.607,96 | 00:00:00 | | 2003-12-26 | 8.632,13 | 18.236.000 | 8.635,15 | 8.599,89 | 8.635,15 | 00:00:00 | | 2003-12-29 | 8.729,53 | 41.626.400 | 8.731,52 | 8.632,13 | 8.632,13 | 00:00:00 | | 2003-12-30 | 8.771,43 | 33.939.000 | 8.785,80 | 8.728,78 | 8.729,53 | 00:00:00 | | 2003-12-31 | 8.795,28 | 20.643.800 | 8.805,37 | 8.771,73 | 8.771,84 | 00:00:00 | | 2004-01-02 | 8.818,19 | 36.236.400 | 8.823,58 | 8.776,97 | 8.795,28 | 00:00:00 | | 2004-01-05 | 9.054,11 | 117.640.400 | 9.056,24 | 8.820,63 | 8.820,63 | 00:00:00 | | 2004-01-06 | 9.038,46 | 100.755.400 | 9.060,45 | 9.015,26 | 9.054,25 | 00:00:00 | | 2004-01-07 | 9.098,22 | 148.977.000 | 9.116,31 | 9.034,71 | 9.038,46 | 00:00:00 | | 2004-01-08 | 9.169,81 | 141.707.400 | 9.193,56 | 9.100,05 | 9.100,14 | 00:00:00 | | 2004-01-09 | 9.102,82 | 114.263.000 | 9.216,71 | 9.051,23 | 9.166,71 | 00:00:00 | | 2004-01-12 | 9.129,05 | 81.220.600 | 9.152,82 | 9.104,57 | 9.110,87 | 00:00:00 | | 2004-01-13 | 9.141,58 | 80.263.000 | 9.156,53 | 9.117,12 | 9.129,05 | 00:00:00 | | 2004-01-14 | 9.171,66 | 95.568.200 | 9.202,31 | 9.107,10 | 9.142,12 | 00:00:00 | | 2004-01-15 | 9.135,16 | 104.308.400 | 9.178,11 | 9.110,21 | 9.172,92 | 00:00:00 | | 2004-01-16 | 9.193,81 | 104.352.600 | 9.216,56 | 9.134,29 | 9.137,72 | 00:00:00 | | 2004-01-19 | 9.242,57 | 27.308.800 | 9.243,65 | 9.185,36 | 9.193,90 | 00:00:00 | | 2004-01-20 | 9.322,82 | 126.998.200 | 9.371,67 | 9.243,20 | 9.243,20 | 00:00:00 | | 2004-01-21 | 9.427,80 | 153.101.800 | 9.458,24 | 9.322,82 | 9.322,82 | 00:00:00 | | 2004-01-22 | 9.497,01 | 103.723.000 | 9.504,55 | 9.401,67 | 9.427,80 | 00:00:00 | | 2004-01-23 | 9.480,24 | 178.694.600 | 9.639,26 | 9.464,37 | 9.498,04 | 00:00:00 | | 2004-01-26 | 9.563,91 | 83.836.800 | 9.574,88 | 9.473,75 | 9.480,24 | 00:00:00 | | 2004-01-27 | 9.612,14 | 133.192.600 | 9.612,56 | 9.525,03 | 9.563,60 | 00:00:00 | | 2004-01-28 | 9.551,13 | 154.516.000 | 9.690,13 | 9.549,76 | 9.612,46 | 00:00:00 | | 2004-01-29 | 9.444,23 | 117.369.000 | 9.564,00 | 9.362,45 | 9.546,19 | 00:00:00 | | 2004-01-30 | 9.428,77 | 93.671.400 | 9.453,37 | 9.369,84 | 9.444,23 | 00:00:00 | | 2004-02-02 | 9.633,86 | 348.235.600 | 9.650,95 | 9.429,98 | 9.429,98 | 00:00:00 | | 2004-02-03 | 9.702,85 | 288.586.200 | 9.738,84 | 9.640,70 | 9.640,70 | 00:00:00 | | 2004-02-04 | 9.674,18 | 211.944.000 | 9.748,61 | 9.658,21 | 9.702,80 | 00:00:00 | | 2004-02-06 | 9.810,77 | 145.574.200 | 9.843,20 | 9.674,30 | 9.674,30 | 00:00:00 | | 2004-02-09 | 9.882,35 | 113.568.000 | 9.893,09 | 9.810,97 | 9.810,97 | 00:00:00 | | 2004-02-10 | 9.804,94 | 110.326.600 | 9.912,55 | 9.802,35 | 9.882,35 | 00:00:00 | | 2004-02-11 | 9.875,32 | 159.038.400 | 9.876,11 | 9.759,95 | 9.807,03 | 00:00:00 | | 2004-02-12 | 9.960,05 | 137.527.200 | 9.996,73 | 9.862,30 | 9.874,64 | 00:00:00 | | 2004-02-13 | 9.982,87 | 148.405.800 | 9.987,99 | 9.911,50 | 9.960,05 | 00:00:00 | | 2004-02-16 | 10.004,69 | 27.608.800 | 10.031,25 | 9.976,77 | 9.981,52 | 00:00:00 | | 2004-02-17 | 10.100,05 | 201.751.400 | 10.192,94 | 10.007,86 | 10.007,86 | 00:00:00 | | 2004-02-18 | 10.125,04 | 181.321.800 | 10.156,68 | 10.090,99 | 10.110,98 | 00:00:00 | | 2004-02-19 | 10.072,23 | 247.233.200 | 10.142,66 | 10.060,48 | 10.125,50 | 00:00:00 | | 2004-02-20 | 9.888,73 | 173.057.200 | 10.072,54 | 9.803,90 | 10.072,23 | 00:00:00 | | 2004-02-23 | 9.764,39 | 159.143.200 | 9.896,47 | 9.712,78 | 9.890,78 | 00:00:00 | | 2004-02-24 | 9.855,03 | 155.731.200 | 9.887,23 | 9.699,97 | 9.764,39 | 00:00:00 | | 2004-02-25 | 9.926,67 | 115.601.800 | 9.926,88 | 9.854,02 | 9.854,09 | 00:00:00 | | 2004-02-26 | 10.003,57 | 129.083.400 | 10.011,28 | 9.918,98 | 9.928,15 | 00:00:00 | | 2004-02-27 | 9.991,80 | 187.710.400 | 10.023,60 | 9.964,88 | 10.003,83 | 00:00:00 | | 2004-03-01 | 10.157,13 | 149.985.800 | 10.174,02 | 9.992,48 | 9.992,48 | 00:00:00 | | 2004-03-02 | 10.106,44 | 128.899.200 | 10.229,02 | 10.097,96 | 10.157,13 | 00:00:00 | | 2004-03-03 | 10.053,18 | 131.371.800 | 10.111,41 | 9.968,36 | 10.106,08 | 00:00:00 | | 2004-03-04 | 10.196,17 | 142.481.800 | 10.196,63 | 10.052,82 | 10.053,30 | 00:00:00 | | 2004-03-05 | 10.195,03 | 162.616.800 | 10.239,88 | 10.146,97 | 10.196,17 | 00:00:00 | | 2004-03-08 | 10.095,87 | 106.670.600 | 10.201,74 | 10.086,20 | 10.195,29 | 00:00:00 | | 2004-03-09 | 10.079,20 | 114.955.000 | 10.105,57 | 10.038,58 | 10.095,47 | 00:00:00 | | 2004-03-10 | 9.978,71 | 117.228.400 | 10.095,85 | 9.975,97 | 10.079,05 | 00:00:00 | | 2004-03-11 | 9.725,83 | 148.449.800 | 9.978,58 | 9.725,50 | 9.978,58 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
