|
 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 | | 2005-06-13 | 13.299,59 | 32.196.600 | 13.300,63 | 13.194,28 | 13.215,38 | 00:00:00 | | 2005-06-14 | 13.343,10 | 71.141.600 | 13.383,93 | 13.297,10 | 13.305,00 | 00:00:00 | | 2005-06-15 | 13.501,51 | 107.083.400 | 13.501,60 | 13.343,10 | 13.343,10 | 00:00:00 | | 2005-06-16 | 13.537,28 | 93.987.000 | 13.558,33 | 13.480,60 | 13.501,51 | 00:00:00 | | 2005-06-17 | 13.645,96 | 71.854.600 | 13.647,39 | 13.539,70 | 13.540,49 | 00:00:00 | | 2005-06-20 | 13.709,36 | 65.182.800 | 13.725,79 | 13.584,30 | 13.645,98 | 00:00:00 | | 2005-06-21 | 13.547,99 | 91.014.200 | 13.711,62 | 13.516,72 | 13.707,89 | 00:00:00 | | 2005-06-22 | 13.441,65 | 90.546.800 | 13.552,00 | 13.400,34 | 13.547,99 | 00:00:00 | | 2005-06-23 | 13.389,66 | 85.115.400 | 13.443,56 | 13.331,28 | 13.441,34 | 00:00:00 | | 2005-06-24 | 13.299,28 | 77.369.000 | 13.393,59 | 13.281,62 | 13.390,58 | 00:00:00 | | 2005-06-27 | 13.454,73 | 77.073.000 | 13.495,58 | 13.300,94 | 13.300,94 | 00:00:00 | | 2005-06-28 | 13.523,07 | 108.779.600 | 13.643,20 | 13.454,66 | 13.454,73 | 00:00:00 | | 2005-06-29 | 13.550,14 | 56.935.800 | 13.559,04 | 13.475,63 | 13.523,26 | 00:00:00 | | 2005-06-30 | 13.486,13 | 68.321.800 | 13.593,61 | 13.479,91 | 13.550,75 | 00:00:00 | | 2005-07-01 | 13.509,13 | 48.677.600 | 13.526,08 | 13.451,75 | 13.486,13 | 00:00:00 | | 2005-07-04 | 13.500,83 | 6.238.200 | 13.514,95 | 13.484,91 | 13.509,85 | 00:00:00 | | 2005-07-05 | 13.648,47 | 66.756.600 | 13.649,66 | 13.478,29 | 13.500,83 | 00:00:00 | | 2005-07-06 | 13.790,15 | 92.988.000 | 13.850,40 | 13.648,80 | 13.648,80 | 00:00:00 | | 2005-07-07 | 13.850,36 | 66.411.600 | 13.851,10 | 13.654,09 | 13.789,08 | 00:00:00 | | 2005-07-08 | 13.871,26 | 59.741.400 | 13.885,81 | 13.792,92 | 13.850,36 | 00:00:00 | | 2005-07-11 | 13.807,30 | 61.152.200 | 14.118,00 | 13.804,63 | 13.869,78 | 00:00:00 | | 2005-07-12 | 13.971,67 | 97.526.200 | 13.994,55 | 13.807,46 | 13.807,46 | 00:00:00 | | 2005-07-13 | 14.005,23 | 93.436.200 | 14.013,63 | 13.937,80 | 13.971,67 | 00:00:00 | | 2005-07-14 | 14.085,06 | 99.515.200 | 14.088,95 | 14.007,67 | 14.007,67 | 00:00:00 | | 2005-07-15 | 13.952,60 | 63.975.200 | 14.088,32 | 13.944,98 | 14.085,81 | 00:00:00 | | 2005-07-18 | 13.972,61 | 51.908.600 | 13.982,21 | 13.912,63 | 13.964,86 | 00:00:00 | | 2005-07-19 | 14.167,51 | 115.489.800 | 14.169,84 | 13.974,96 | 13.974,96 | 00:00:00 | | 2005-07-20 | 14.306,06 | 157.879.400 | 14.315,50 | 14.143,28 | 14.166,34 | 00:00:00 | | 2005-07-21 | 14.271,89 | 133.168.400 | 14.344,53 | 14.229,56 | 14.306,06 | 00:00:00 | | 2005-07-22 | 14.318,47 | 93.923.200 | 14.364,11 | 14.282,94 | 14.296,65 | 00:00:00 | | 2005-07-25 | 14.135,24 | 84.176.600 | 14.367,20 | 14.135,24 | 14.319,39 | 00:00:00 | | 2005-07-26 | 14.067,73 | 92.743.400 | 14.240,38 | 14.067,39 | 14.135,24 | 00:00:00 | | 2005-07-27 | 14.173,38 | 118.086.200 | 14.205,02 | 14.018,43 | 14.067,14 | 00:00:00 | | 2005-07-28 | 14.256,84 | 120.712.200 | 14.353,34 | 14.173,40 | 14.173,40 | 00:00:00 | | 2005-07-29 | 14.409,66 | 142.602.600 | 14.453,84 | 14.256,84 | 14.256,84 | 00:00:00 | | 2005-08-01 | 14.582,50 | 150.196.800 | 14.667,89 | 14.409,66 | 14.409,66 | 00:00:00 | | 2005-08-02 | 14.677,66 | 128.149.200 | 14.777,36 | 14.582,50 | 14.582,50 | 00:00:00 | | 2005-08-03 | 14.615,96 | 112.679.800 | 14.703,53 | 14.548,52 | 14.691,96 | 00:00:00 | | 2005-08-04 | 14.612,22 | 83.620.800 | 14.665,59 | 14.520,25 | 14.609,83 | 00:00:00 | | 2005-08-05 | 14.463,14 | 85.418.800 | 14.612,12 | 14.398,58 | 14.612,12 | 00:00:00 | | 2005-08-08 | 14.596,77 | 93.612.000 | 14.619,63 | 14.462,99 | 14.462,99 | 00:00:00 | | 2005-08-09 | 14.673,34 | 94.569.800 | 14.730,09 | 14.596,49 | 14.597,08 | 00:00:00 | | 2005-08-10 | 14.702,58 | 199.007.000 | 14.897,08 | 14.672,73 | 14.673,34 | 00:00:00 | | 2005-08-11 | 14.768,95 | 112.542.800 | 14.778,93 | 14.683,34 | 14.694,47 | 00:00:00 | | 2005-08-12 | 14.673,22 | 81.336.200 | 14.770,78 | 14.629,45 | 14.768,87 | 00:00:00 | | 2005-08-15 | 14.842,70 | 94.231.400 | 14.854,98 | 14.611,43 | 14.673,43 | 00:00:00 | | 2005-08-16 | 14.559,19 | 108.083.200 | 14.842,80 | 14.555,96 | 14.842,70 | 00:00:00 | | 2005-08-17 | 14.560,33 | 100.644.600 | 14.578,56 | 14.516,16 | 14.555,14 | 00:00:00 | | 2005-08-18 | 14.619,98 | 96.119.400 | 14.715,53 | 14.531,36 | 14.562,15 | 00:00:00 | | 2005-08-19 | 14.678,16 | 67.018.400 | 14.745,33 | 14.599,21 | 14.619,98 | 00:00:00 | | 2005-08-22 | 14.770,27 | 62.748.800 | 14.786,18 | 14.679,22 | 14.681,16 | 00:00:00 | | 2005-08-23 | 14.717,91 | 83.769.400 | 14.780,77 | 14.669,12 | 14.770,37 | 00:00:00 | | 2005-08-24 | 14.603,00 | 101.350.200 | 14.738,68 | 14.598,80 | 14.716,63 | 00:00:00 | | 2005-08-25 | 14.604,61 | 77.990.600 | 14.641,19 | 14.574,57 | 14.604,05 | 00:00:00 | | 2005-08-26 | 14.444,84 | 98.868.200 | 14.613,46 | 14.441,90 | 14.605,28 | 00:00:00 | | 2005-08-29 | 14.327,20 | 100.490.200 | 14.511,52 | 14.326,92 | 14.444,84 | 00:00:00 | | 2005-08-30 | 14.008,20 | 172.138.400 | 14.332,25 | 14.000,14 | 14.327,20 | 00:00:00 | | 2005-08-31 | 14.243,19 | 136.587.200 | 14.245,86 | 14.008,07 | 14.010,92 | 00:00:00 | | 2005-09-01 | 14.486,59 | 136.426.800 | 14.526,81 | 14.256,08 | 14.256,08 | 00:00:00 | | 2005-09-02 | 14.772,70 | 92.797.600 | 14.784,55 | 14.488,49 | 14.488,59 | 00:00:00 | | 2005-09-05 | 14.857,31 | 17.837.800 | 14.866,60 | 14.758,63 | 14.774,63 | 00:00:00 | | 2005-09-06 | 15.030,62 | 117.626.000 | 15.181,91 | 14.857,31 | 14.857,31 | 00:00:00 | | 2005-09-07 | 15.246,23 | 96.752.000 | 15.252,44 | 14.976,18 | 15.030,62 | 00:00:00 | | 2005-09-08 | 15.055,92 | 75.739.400 | 15.247,12 | 14.969,33 | 15.247,12 | 00:00:00 | | 2005-09-09 | 15.212,88 | 63.965.800 | 15.250,28 | 15.056,28 | 15.056,28 | 00:00:00 | | 2005-09-12 | 15.190,17 | 58.906.600 | 15.257,60 | 15.187,69 | 15.214,42 | 00:00:00 | | 2005-09-13 | 15.087,29 | 69.052.000 | 15.195,38 | 15.015,88 | 15.182,80 | 00:00:00 | | 2005-09-14 | 15.221,39 | 79.947.400 | 15.248,52 | 15.087,60 | 15.087,60 | 00:00:00 | | 2005-09-15 | 15.428,78 | 125.929.600 | 15.430,66 | 15.165,64 | 15.222,25 | 00:00:00 | | 2005-09-19 | 15.656,84 | 138.527.400 | 15.756,68 | 15.483,95 | 15.483,95 | 00:00:00 | | 2005-09-20 | 15.563,47 | 144.740.600 | 15.822,42 | 15.538,70 | 15.656,84 | 00:00:00 | | 2005-09-21 | 15.734,41 | 126.375.200 | 15.805,92 | 15.526,70 | 15.558,59 | 00:00:00 | | 2005-09-22 | 15.661,13 | 122.805.600 | 15.780,40 | 15.628,32 | 15.733,58 | 00:00:00 | | 2005-09-23 | 15.649,33 | 137.930.000 | 15.675,40 | 15.560,47 | 15.672,50 | 00:00:00 | | 2005-09-26 | 15.765,53 | 131.708.200 | 15.788,20 | 15.648,78 | 15.650,12 | 00:00:00 | | 2005-09-27 | 15.801,81 | 157.182.400 | 15.815,42 | 15.627,32 | 15.764,46 | 00:00:00 | | 2005-09-28 | 15.869,33 | 133.363.800 | 15.979,14 | 15.799,88 | 15.801,81 | 00:00:00 | | 2005-09-29 | 15.841,84 | 93.728.400 | 15.939,38 | 15.773,90 | 15.869,97 | 00:00:00 | | 2005-09-30 | 16.120,08 | 137.299.400 | 16.130,49 | 15.806,82 | 15.841,64 | 00:00:00 | | 2005-10-03 | 16.051,02 | 98.508.400 | 16.186,35 | 15.954,32 | 16.120,08 | 00:00:00 | | 2005-10-04 | 15.933,41 | 114.370.200 | 16.118,06 | 15.932,47 | 16.051,02 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
