|
 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 | | 2004-03-11 | 9.725,83 | 148.449.800 | 9.978,58 | 9.725,50 | 9.978,58 | 00:00:00 | | 2004-03-12 | 9.837,33 | 97.401.400 | 9.837,92 | 9.723,87 | 9.724,47 | 00:00:00 | | 2004-03-15 | 9.791,35 | 54.206.000 | 9.838,90 | 9.766,70 | 9.837,33 | 00:00:00 | | 2004-03-16 | 9.877,29 | 85.004.000 | 9.890,87 | 9.794,13 | 9.794,13 | 00:00:00 | | 2004-03-17 | 9.959,41 | 116.580.400 | 9.980,15 | 9.867,37 | 9.867,67 | 00:00:00 | | 2004-03-18 | 9.952,01 | 67.726.200 | 9.959,44 | 9.874,49 | 9.959,41 | 00:00:00 | | 2004-03-19 | 10.039,68 | 78.669.000 | 10.061,02 | 9.953,40 | 9.953,40 | 00:00:00 | | 2004-03-22 | 9.928,32 | 80.441.600 | 10.032,61 | 9.866,26 | 10.032,61 | 00:00:00 | | 2004-03-23 | 10.053,89 | 93.718.800 | 10.063,23 | 9.928,02 | 9.928,02 | 00:00:00 | | 2004-03-24 | 10.161,65 | 91.623.000 | 10.163,01 | 10.053,89 | 10.053,89 | 00:00:00 | | 2004-03-25 | 10.344,79 | 142.041.800 | 10.372,11 | 10.161,90 | 10.161,90 | 00:00:00 | | 2004-03-26 | 10.432,00 | 93.152.800 | 10.494,35 | 10.334,23 | 10.347,80 | 00:00:00 | | 2004-03-29 | 10.455,51 | 83.018.600 | 10.555,00 | 10.428,15 | 10.428,15 | 00:00:00 | | 2004-03-30 | 10.468,75 | 59.968.200 | 10.470,10 | 10.414,64 | 10.455,88 | 00:00:00 | | 2004-03-31 | 10.517,50 | 140.339.800 | 10.517,50 | 10.442,84 | 10.469,48 | 00:00:00 | | 2004-04-01 | 10.611,87 | 127.376.800 | 10.672,91 | 10.517,50 | 10.517,50 | 00:00:00 | | 2004-04-02 | 10.713,54 | 119.179.600 | 10.776,92 | 10.612,01 | 10.612,01 | 00:00:00 | | 2004-04-05 | 10.749,23 | 43.987.000 | 10.749,23 | 10.683,94 | 10.714,10 | 00:00:00 | | 2004-04-06 | 10.714,28 | 48.189.600 | 10.749,23 | 10.699,76 | 10.749,23 | 00:00:00 | | 2004-04-07 | 10.746,58 | 53.650.600 | 10.780,95 | 10.674,61 | 10.714,28 | 00:00:00 | | 2004-04-12 | 10.844,03 | 79.604.000 | 10.851,18 | 10.742,11 | 10.742,11 | 00:00:00 | | 2004-04-13 | 10.686,59 | 90.436.800 | 10.894,32 | 10.685,40 | 10.844,23 | 00:00:00 | | 2004-04-14 | 10.609,92 | 76.757.200 | 10.702,88 | 10.609,91 | 10.685,28 | 00:00:00 | | 2004-04-15 | 10.610,42 | 91.615.200 | 10.610,42 | 10.550,00 | 10.609,97 | 00:00:00 | | 2004-04-16 | 10.677,14 | 84.649.400 | 10.678,48 | 10.589,80 | 10.610,42 | 00:00:00 | | 2004-04-19 | 10.646,81 | 82.451.600 | 10.701,12 | 10.582,67 | 10.677,26 | 00:00:00 | | 2004-04-20 | 10.663,44 | 86.466.000 | 10.722,05 | 10.647,01 | 10.647,01 | 00:00:00 | | 2004-04-21 | 10.539,40 | 86.872.200 | 10.661,63 | 10.520,01 | 10.661,26 | 00:00:00 | | 2004-04-22 | 10.645,15 | 85.110.400 | 10.645,75 | 10.532,03 | 10.543,33 | 00:00:00 | | 2004-04-23 | 10.721,62 | 80.533.600 | 10.765,47 | 10.645,52 | 10.645,52 | 00:00:00 | | 2004-04-26 | 10.648,77 | 53.749.800 | 10.740,28 | 10.627,43 | 10.722,89 | 00:00:00 | | 2004-04-27 | 10.606,63 | 69.808.200 | 10.677,05 | 10.569,78 | 10.648,77 | 00:00:00 | | 2004-04-28 | 10.240,91 | 148.286.000 | 10.606,19 | 10.237,98 | 10.606,19 | 00:00:00 | | 2004-04-29 | 9.980,51 | 143.886.000 | 10.253,48 | 9.959,16 | 10.240,44 | 00:00:00 | | 2004-04-30 | 9.948,13 | 96.399.000 | 10.103,75 | 9.948,13 | 9.982,58 | 00:00:00 | | 2004-05-03 | 10.191,52 | 102.267.800 | 10.291,88 | 9.948,13 | 9.948,13 | 00:00:00 | | 2004-05-04 | 10.333,17 | 86.749.200 | 10.351,32 | 10.187,94 | 10.191,76 | 00:00:00 | | 2004-05-05 | 10.114,49 | 67.632.600 | 10.346,17 | 10.113,92 | 10.333,18 | 00:00:00 | | 2004-05-06 | 9.852,41 | 130.252.000 | 10.114,21 | 9.839,95 | 10.114,21 | 00:00:00 | | 2004-05-07 | 9.790,99 | 97.285.800 | 9.852,49 | 9.709,88 | 9.852,49 | 00:00:00 | | 2004-05-10 | 9.440,57 | 133.019.400 | 9.776,56 | 9.423,99 | 9.776,56 | 00:00:00 | | 2004-05-11 | 9.648,10 | 106.413.400 | 9.740,91 | 9.440,57 | 9.440,57 | 00:00:00 | | 2004-05-12 | 9.690,67 | 88.194.800 | 9.717,11 | 9.579,13 | 9.647,72 | 00:00:00 | | 2004-05-13 | 9.784,09 | 83.225.000 | 9.829,94 | 9.672,25 | 9.690,58 | 00:00:00 | | 2004-05-14 | 9.786,32 | 81.081.200 | 9.856,29 | 9.762,60 | 9.775,44 | 00:00:00 | | 2004-05-17 | 9.605,62 | 88.120.200 | 9.778,87 | 9.589,70 | 9.778,87 | 00:00:00 | | 2004-05-18 | 9.730,16 | 95.781.400 | 9.749,30 | 9.605,87 | 9.605,87 | 00:00:00 | | 2004-05-19 | 9.767,63 | 106.441.200 | 9.961,97 | 9.729,91 | 9.743,13 | 00:00:00 | | 2004-05-20 | 9.810,78 | 68.158.400 | 9.827,13 | 9.753,13 | 9.760,92 | 00:00:00 | | 2004-05-21 | 9.822,39 | 50.507.800 | 9.861,99 | 9.820,88 | 9.827,35 | 00:00:00 | | 2004-05-24 | 9.891,49 | 53.540.800 | 9.908,85 | 9.823,89 | 9.824,22 | 00:00:00 | | 2004-05-25 | 9.991,20 | 68.228.000 | 9.991,21 | 9.883,31 | 9.896,55 | 00:00:00 | | 2004-05-26 | 10.062,58 | 80.802.000 | 10.069,26 | 9.975,56 | 9.991,04 | 00:00:00 | | 2004-05-27 | 10.153,61 | 83.710.400 | 10.162,19 | 10.062,73 | 10.062,73 | 00:00:00 | | 2004-05-28 | 10.028,42 | 74.818.000 | 10.202,58 | 10.024,39 | 10.153,79 | 00:00:00 | | 2004-05-31 | 10.036,29 | 11.846.800 | 10.054,20 | 9.993,88 | 10.028,42 | 00:00:00 | | 2004-06-01 | 10.043,32 | 38.796.600 | 10.066,29 | 10.027,62 | 10.036,29 | 00:00:00 | | 2004-06-02 | 9.981,89 | 50.202.200 | 10.053,73 | 9.981,89 | 10.043,45 | 00:00:00 | | 2004-06-03 | 9.907,59 | 58.291.200 | 9.983,13 | 9.900,39 | 9.981,15 | 00:00:00 | | 2004-06-04 | 10.057,59 | 56.983.200 | 10.063,81 | 9.908,04 | 9.908,04 | 00:00:00 | | 2004-06-07 | 10.368,62 | 92.744.400 | 10.369,03 | 10.057,59 | 10.057,59 | 00:00:00 | | 2004-06-08 | 10.336,12 | 90.511.800 | 10.368,26 | 10.276,06 | 10.368,26 | 00:00:00 | | 2004-06-09 | 10.219,03 | 50.743.200 | 10.336,90 | 10.205,49 | 10.336,25 | 00:00:00 | | 2004-06-10 | 10.230,50 | 64.806.400 | 10.253,02 | 10.203,83 | 10.219,03 | 00:00:00 | | 2004-06-11 | 10.214,51 | 6.813.000 | 10.231,63 | 10.206,73 | 10.230,33 | 00:00:00 | | 2004-06-14 | 10.093,02 | 38.198.200 | 10.214,51 | 10.082,85 | 10.214,51 | 00:00:00 | | 2004-06-15 | 10.220,69 | 70.228.800 | 10.226,95 | 10.093,62 | 10.093,62 | 00:00:00 | | 2004-06-16 | 10.151,60 | 40.924.000 | 10.236,41 | 10.145,25 | 10.236,41 | 00:00:00 | | 2004-06-17 | 10.175,33 | 36.492.000 | 10.186,79 | 10.105,51 | 10.151,60 | 00:00:00 | | 2004-06-18 | 10.224,39 | 43.508.200 | 10.234,20 | 10.158,43 | 10.175,33 | 00:00:00 | | 2004-06-21 | 10.187,92 | 45.441.400 | 10.285,75 | 10.185,94 | 10.217,26 | 00:00:00 | | 2004-06-22 | 10.140,25 | 69.228.200 | 10.191,40 | 10.139,40 | 10.187,92 | 00:00:00 | | 2004-06-23 | 10.137,88 | 57.742.000 | 10.147,06 | 10.065,99 | 10.140,09 | 00:00:00 | | 2004-06-24 | 10.182,54 | 67.551.400 | 10.184,10 | 10.137,20 | 10.137,88 | 00:00:00 | | 2004-06-25 | 10.128,79 | 62.222.600 | 10.199,12 | 10.119,36 | 10.182,54 | 00:00:00 | | 2004-06-28 | 10.137,03 | 61.043.400 | 10.204,53 | 10.129,55 | 10.144,84 | 00:00:00 | | 2004-06-29 | 10.137,42 | 54.784.400 | 10.187,59 | 10.114,28 | 10.136,24 | 00:00:00 | | 2004-06-30 | 10.281,82 | 72.581.600 | 10.281,97 | 10.137,42 | 10.137,42 | 00:00:00 | | 2004-07-01 | 10.260,96 | 62.861.000 | 10.297,91 | 10.231,94 | 10.281,95 | 00:00:00 | | 2004-07-02 | 10.240,84 | 36.329.200 | 10.262,76 | 10.193,81 | 10.262,76 | 00:00:00 | | 2004-07-05 | 10.222,45 | 5.828.400 | 10.248,53 | 10.222,45 | 10.235,63 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
