|
 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 | | 2004-07-05 | 10.222,45 | 5.828.400 | 10.248,53 | 10.222,45 | 10.235,63 | 00:00:00 | | 2004-07-07 | 10.042,02 | 61.959.400 | 10.139,55 | 10.037,95 | 10.121,12 | 00:00:00 | | 2004-07-08 | 9.975,12 | 76.381.000 | 10.043,38 | 9.975,12 | 10.030,90 | 00:00:00 | | 2004-07-09 | 10.042,34 | 42.041.800 | 10.044,65 | 9.988,88 | 9.988,88 | 00:00:00 | | 2004-07-12 | 10.090,42 | 49.500.200 | 10.101,04 | 10.032,02 | 10.043,43 | 00:00:00 | | 2004-07-13 | 10.033,90 | 46.482.400 | 10.096,93 | 10.024,84 | 10.089,79 | 00:00:00 | | 2004-07-14 | 9.843,02 | 64.967.800 | 10.030,93 | 9.837,64 | 10.030,93 | 00:00:00 | | 2004-07-15 | 9.875,57 | 76.614.000 | 9.876,12 | 9.816,62 | 9.843,02 | 00:00:00 | | 2004-07-16 | 9.923,92 | 70.666.800 | 9.988,25 | 9.880,83 | 9.880,83 | 00:00:00 | | 2004-07-19 | 9.921,16 | 63.765.000 | 9.964,73 | 9.910,07 | 9.919,26 | 00:00:00 | | 2004-07-20 | 10.025,13 | 104.999.000 | 10.025,37 | 9.901,47 | 9.922,15 | 00:00:00 | | 2004-07-21 | 9.987,06 | 74.639.000 | 10.103,43 | 9.981,85 | 10.020,69 | 00:00:00 | | 2004-07-22 | 9.987,33 | 59.781.400 | 10.003,92 | 9.951,84 | 9.987,64 | 00:00:00 | | 2004-07-23 | 9.907,67 | 40.246.800 | 9.989,26 | 9.907,67 | 9.988,71 | 00:00:00 | | 2004-07-26 | 9.921,40 | 24.215.800 | 9.931,57 | 9.902,35 | 9.907,67 | 00:00:00 | | 2004-07-27 | 10.119,96 | 77.451.400 | 10.120,50 | 9.928,13 | 9.928,13 | 00:00:00 | | 2004-07-28 | 10.090,56 | 80.415.400 | 10.129,52 | 9.966,27 | 10.119,96 | 00:00:00 | | 2004-07-29 | 10.060,29 | 77.404.000 | 10.137,32 | 10.056,60 | 10.092,52 | 00:00:00 | | 2004-07-30 | 10.116,39 | 67.048.600 | 10.117,79 | 10.039,43 | 10.060,29 | 00:00:00 | | 2004-08-02 | 10.173,90 | 50.977.800 | 10.188,94 | 10.096,85 | 10.115,96 | 00:00:00 | | 2004-08-03 | 10.205,61 | 69.710.400 | 10.220,10 | 10.115,39 | 10.174,21 | 00:00:00 | | 2004-08-04 | 10.075,80 | 105.370.600 | 10.204,42 | 10.016,40 | 10.203,50 | 00:00:00 | | 2004-08-05 | 10.066,90 | 55.551.600 | 10.125,53 | 10.065,74 | 10.075,80 | 00:00:00 | | 2004-08-06 | 9.866,13 | 80.199.800 | 10.066,59 | 9.864,11 | 10.066,59 | 00:00:00 | | 2004-08-09 | 9.814,06 | 40.080.200 | 9.874,12 | 9.809,45 | 9.866,13 | 00:00:00 | | 2004-08-10 | 9.910,84 | 67.198.000 | 9.914,95 | 9.814,44 | 9.814,44 | 00:00:00 | | 2004-08-11 | 9.849,93 | 57.948.600 | 9.910,60 | 9.815,29 | 9.910,60 | 00:00:00 | | 2004-08-12 | 9.812,66 | 49.765.400 | 9.850,63 | 9.807,71 | 9.847,11 | 00:00:00 | | 2004-08-13 | 9.790,62 | 27.921.400 | 9.826,22 | 9.789,43 | 9.814,77 | 00:00:00 | | 2004-08-16 | 9.899,52 | 51.009.400 | 9.925,89 | 9.789,42 | 9.789,92 | 00:00:00 | | 2004-08-17 | 9.997,03 | 79.085.000 | 10.044,30 | 9.903,12 | 9.903,12 | 00:00:00 | | 2004-08-18 | 10.080,55 | 66.958.000 | 10.080,65 | 9.974,28 | 9.993,51 | 00:00:00 | | 2004-08-19 | 10.099,61 | 67.882.400 | 10.134,57 | 10.070,97 | 10.080,55 | 00:00:00 | | 2004-08-20 | 10.143,43 | 60.159.200 | 10.149,66 | 10.089,66 | 10.098,26 | 00:00:00 | | 2004-08-23 | 10.169,19 | 49.205.000 | 10.206,77 | 10.143,43 | 10.143,43 | 00:00:00 | | 2004-08-24 | 10.222,68 | 59.782.600 | 10.238,19 | 10.169,97 | 10.169,97 | 00:00:00 | | 2004-08-25 | 10.237,89 | 48.307.400 | 10.243,62 | 10.173,15 | 10.222,92 | 00:00:00 | | 2004-08-26 | 10.198,38 | 45.818.600 | 10.240,38 | 10.196,89 | 10.235,46 | 00:00:00 | | 2004-08-27 | 10.225,06 | 43.119.200 | 10.229,12 | 10.194,24 | 10.198,68 | 00:00:00 | | 2004-08-30 | 10.199,54 | 36.681.600 | 10.225,14 | 10.171,33 | 10.225,06 | 00:00:00 | | 2004-08-31 | 10.264,32 | 60.682.600 | 10.265,08 | 10.181,98 | 10.199,54 | 00:00:00 | | 2004-09-01 | 10.329,75 | 78.170.600 | 10.372,74 | 10.261,22 | 10.264,17 | 00:00:00 | | 2004-09-02 | 10.422,63 | 67.301.800 | 10.432,40 | 10.311,90 | 10.329,75 | 00:00:00 | | 2004-09-03 | 10.335,01 | 48.313.800 | 10.437,45 | 10.334,66 | 10.422,99 | 00:00:00 | | 2004-09-06 | 10.376,11 | 7.211.200 | 10.378,05 | 10.335,01 | 10.335,01 | 00:00:00 | | 2004-09-07 | 10.486,80 | 101.592.400 | 10.518,40 | 10.377,91 | 10.377,91 | 00:00:00 | | 2004-09-08 | 10.537,96 | 123.521.200 | 10.560,78 | 10.486,96 | 10.486,96 | 00:00:00 | | 2004-09-09 | 10.553,41 | 84.176.000 | 10.590,08 | 10.518,24 | 10.539,36 | 00:00:00 | | 2004-09-10 | 10.661,53 | 82.177.200 | 10.723,22 | 10.553,32 | 10.553,41 | 00:00:00 | | 2004-09-13 | 10.620,38 | 67.324.600 | 10.748,58 | 10.616,37 | 10.661,53 | 00:00:00 | | 2004-09-14 | 10.701,05 | 69.725.600 | 10.702,32 | 10.601,96 | 10.620,38 | 00:00:00 | | 2004-09-15 | 10.660,91 | 66.775.800 | 10.701,14 | 10.647,98 | 10.701,14 | 00:00:00 | | 2004-09-17 | 10.790,53 | 112.635.400 | 10.850,70 | 10.661,38 | 10.661,38 | 00:00:00 | | 2004-09-20 | 10.803,68 | 97.967.600 | 10.860,36 | 10.748,98 | 10.790,53 | 00:00:00 | | 2004-09-21 | 10.850,36 | 117.452.200 | 10.882,73 | 10.800,67 | 10.802,83 | 00:00:00 | | 2004-09-22 | 10.777,23 | 92.313.200 | 10.850,16 | 10.732,12 | 10.850,16 | 00:00:00 | | 2004-09-23 | 10.811,36 | 87.934.600 | 10.821,68 | 10.772,04 | 10.777,91 | 00:00:00 | | 2004-09-24 | 10.856,44 | 86.477.400 | 10.873,19 | 10.810,42 | 10.814,89 | 00:00:00 | | 2004-09-27 | 10.687,60 | 89.950.800 | 10.853,13 | 10.648,32 | 10.853,13 | 00:00:00 | | 2004-09-28 | 10.843,42 | 124.343.400 | 10.845,28 | 10.659,56 | 10.684,59 | 00:00:00 | | 2004-09-29 | 10.980,32 | 137.108.400 | 11.020,08 | 10.844,15 | 10.844,30 | 00:00:00 | | 2004-09-30 | 10.957,37 | 89.856.200 | 11.038,29 | 10.941,66 | 10.979,59 | 00:00:00 | | 2004-10-01 | 11.078,26 | 87.245.600 | 11.094,54 | 10.961,61 | 10.962,26 | 00:00:00 | | 2004-10-04 | 11.181,63 | 87.959.000 | 11.199,08 | 11.078,26 | 11.078,26 | 00:00:00 | | 2004-10-05 | 11.117,34 | 92.033.400 | 11.196,81 | 11.112,03 | 11.183,69 | 00:00:00 | | 2004-10-06 | 11.090,92 | 110.221.800 | 11.118,21 | 10.961,05 | 11.117,34 | 00:00:00 | | 2004-10-07 | 11.097,96 | 77.975.200 | 11.133,32 | 11.083,53 | 11.090,92 | 00:00:00 | | 2004-10-08 | 10.920,97 | 91.815.800 | 11.098,33 | 10.917,23 | 11.097,96 | 00:00:00 | | 2004-10-11 | 10.975,29 | 32.932.600 | 10.984,85 | 10.919,58 | 10.919,58 | 00:00:00 | | 2004-10-12 | 11.023,16 | 74.908.200 | 11.023,16 | 10.885,10 | 10.972,50 | 00:00:00 | | 2004-10-13 | 10.942,36 | 99.085.000 | 11.070,11 | 10.890,00 | 11.023,28 | 00:00:00 | | 2004-10-14 | 10.876,00 | 60.752.600 | 10.945,93 | 10.862,25 | 10.942,36 | 00:00:00 | | 2004-10-15 | 10.991,43 | 66.658.000 | 11.009,64 | 10.876,00 | 10.876,00 | 00:00:00 | | 2004-10-18 | 11.055,76 | 52.721.600 | 11.056,06 | 10.961,93 | 10.991,43 | 00:00:00 | | 2004-10-19 | 11.023,79 | 75.544.600 | 11.159,90 | 10.986,74 | 11.055,76 | 00:00:00 | | 2004-10-20 | 11.076,85 | 60.288.200 | 11.077,08 | 10.986,84 | 11.023,79 | 00:00:00 | | 2004-10-21 | 11.166,89 | 113.071.200 | 11.168,09 | 11.076,85 | 11.076,85 | 00:00:00 | | 2004-10-22 | 11.226,08 | 79.440.800 | 11.252,00 | 11.167,77 | 11.167,77 | 00:00:00 | | 2004-10-25 | 11.178,01 | 57.326.600 | 11.229,65 | 11.160,16 | 11.226,08 | 00:00:00 | | 2004-10-26 | 11.341,58 | 0 | 11.373,22 | 11.178,84 | 11.178,84 | 00:00:00 | | 2004-10-27 | 11.517,71 | 135.090.800 | 11.540,84 | 11.341,58 | 11.341,58 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
