|
 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 | | 2005-10-04 | 15.933,41 | 114.370.200 | 16.118,06 | 15.932,47 | 16.051,02 | 00:00:00 | | 2005-10-05 | 15.720,35 | 120.104.800 | 15.934,36 | 15.720,35 | 15.933,21 | 00:00:00 | | 2005-10-06 | 15.247,60 | 133.378.800 | 15.723,24 | 15.217,12 | 15.722,39 | 00:00:00 | | 2005-10-07 | 15.447,59 | 156.193.600 | 15.472,28 | 15.092,40 | 15.247,60 | 00:00:00 | | 2005-10-10 | 15.466,41 | 157.280.600 | 15.580,93 | 15.447,03 | 15.447,59 | 00:00:00 | | 2005-10-11 | 15.445,37 | 90.304.000 | 15.554,03 | 15.429,00 | 15.468,34 | 00:00:00 | | 2005-10-12 | 15.103,16 | 132.855.200 | 15.473,21 | 15.035,00 | 15.445,37 | 00:00:00 | | 2005-10-13 | 14.924,73 | 109.533.200 | 15.103,16 | 14.866,19 | 15.103,16 | 00:00:00 | | 2005-10-14 | 14.892,88 | 115.111.800 | 14.999,04 | 14.699,30 | 14.924,73 | 00:00:00 | | 2005-10-17 | 15.282,73 | 114.744.000 | 15.282,77 | 14.889,17 | 14.892,88 | 00:00:00 | | 2005-10-18 | 15.084,84 | 86.776.800 | 15.283,53 | 15.071,45 | 15.282,73 | 00:00:00 | | 2005-10-19 | 15.111,95 | 151.060.400 | 15.113,19 | 14.714,73 | 15.068,51 | 00:00:00 | | 2005-10-20 | 14.821,10 | 82.416.600 | 15.183,76 | 14.821,10 | 15.112,15 | 00:00:00 | | 2005-10-21 | 14.903,36 | 109.045.000 | 14.960,09 | 14.764,40 | 14.844,06 | 00:00:00 | | 2005-10-24 | 15.356,32 | 141.061.200 | 15.357,09 | 14.903,36 | 14.903,36 | 00:00:00 | | 2005-10-25 | 15.367,87 | 133.676.400 | 15.539,69 | 15.296,89 | 15.358,36 | 00:00:00 | | 2005-10-26 | 15.666,22 | 181.423.400 | 15.668,67 | 15.388,30 | 15.388,30 | 00:00:00 | | 2005-10-27 | 15.437,63 | 95.071.000 | 15.666,42 | 15.382,90 | 15.666,42 | 00:00:00 | | 2005-10-28 | 15.579,68 | 112.274.800 | 15.587,94 | 15.422,10 | 15.451,93 | 00:00:00 | | 2005-10-31 | 15.759,73 | 156.414.800 | 15.811,39 | 15.580,76 | 15.580,76 | 00:00:00 | | 2005-11-01 | 15.922,52 | 161.487.800 | 15.938,74 | 15.745,74 | 15.759,93 | 00:00:00 | | 2005-11-02 | 15.896,48 | 107.390.000 | 16.023,24 | 15.886,72 | 15.922,52 | 00:00:00 | | 2005-11-03 | 15.798,04 | 109.823.400 | 16.056,34 | 15.725,44 | 15.896,34 | 00:00:00 | | 2005-11-04 | 15.900,53 | 77.832.400 | 15.908,75 | 15.764,99 | 15.798,04 | 00:00:00 | | 2005-11-07 | 15.944,15 | 80.647.600 | 16.004,69 | 15.817,44 | 15.899,99 | 00:00:00 | | 2005-11-08 | 15.930,71 | 65.793.200 | 15.988,78 | 15.825,77 | 15.944,05 | 00:00:00 | | 2005-11-09 | 15.981,18 | 64.586.400 | 15.983,95 | 15.910,24 | 15.930,28 | 00:00:00 | | 2005-11-10 | 16.153,08 | 100.253.800 | 16.157,88 | 15.956,65 | 15.985,13 | 00:00:00 | | 2005-11-11 | 16.137,07 | 100.247.800 | 16.275,85 | 16.100,77 | 16.155,12 | 00:00:00 | | 2005-11-14 | 16.293,53 | 81.446.200 | 16.293,68 | 16.058,54 | 16.135,03 | 00:00:00 | | 2005-11-15 | 16.193,58 | 91.624.800 | 16.346,63 | 16.188,05 | 16.293,76 | 00:00:00 | | 2005-11-16 | 16.310,68 | 96.424.800 | 16.330,03 | 16.187,02 | 16.218,87 | 00:00:00 | | 2005-11-17 | 16.455,39 | 155.642.200 | 16.496,57 | 16.310,68 | 16.310,68 | 00:00:00 | | 2005-11-18 | 16.545,44 | 102.926.000 | 16.594,97 | 16.455,39 | 16.455,39 | 00:00:00 | | 2005-11-21 | 16.767,07 | 115.542.200 | 16.817,42 | 16.545,44 | 16.545,44 | 00:00:00 | | 2005-11-22 | 16.866,84 | 112.709.000 | 16.890,29 | 16.665,37 | 16.787,50 | 00:00:00 | | 2005-11-23 | 16.713,91 | 147.079.800 | 17.014,79 | 16.706,48 | 16.865,70 | 00:00:00 | | 2005-11-24 | 16.750,44 | 17.066.200 | 16.782,19 | 16.666,89 | 16.713,91 | 00:00:00 | | 2005-11-25 | 16.879,37 | 45.301.000 | 16.921,29 | 16.750,44 | 16.750,44 | 00:00:00 | | 2005-11-28 | 16.836,11 | 104.915.600 | 16.955,76 | 16.815,97 | 16.879,37 | 00:00:00 | | 2005-11-29 | 16.694,95 | 89.162.000 | 16.888,50 | 16.672,95 | 16.830,07 | 00:00:00 | | 2005-11-30 | 16.830,96 | 148.894.000 | 16.842,83 | 16.601,17 | 16.696,34 | 00:00:00 | | 2005-12-01 | 17.133,83 | 154.314.800 | 17.142,15 | 16.831,84 | 16.831,84 | 00:00:00 | | 2005-12-02 | 17.150,99 | 116.107.600 | 17.323,16 | 17.039,71 | 17.133,83 | 00:00:00 | | 2005-12-05 | 17.271,06 | 96.089.400 | 17.293,28 | 17.090,60 | 17.150,99 | 00:00:00 | | 2005-12-06 | 17.424,43 | 150.496.600 | 17.465,75 | 17.274,76 | 17.274,76 | 00:00:00 | | 2005-12-07 | 17.244,19 | 104.757.400 | 17.470,48 | 17.240,91 | 17.424,63 | 00:00:00 | | 2005-12-08 | 17.211,02 | 94.862.400 | 17.298,27 | 17.129,22 | 17.233,97 | 00:00:00 | | 2005-12-09 | 17.554,48 | 97.528.000 | 17.576,95 | 17.202,54 | 17.208,86 | 00:00:00 | | 2005-12-13 | 17.819,68 | 112.062.400 | 17.868,32 | 17.583,09 | 17.583,09 | 00:00:00 | | 2005-12-14 | 18.054,03 | 116.515.600 | 18.078,51 | 17.821,22 | 17.821,22 | 00:00:00 | | 2005-12-15 | 17.922,47 | 122.501.000 | 18.179,58 | 17.841,07 | 18.055,04 | 00:00:00 | | 2005-12-16 | 17.737,59 | 148.264.200 | 17.961,54 | 17.630,30 | 17.922,47 | 00:00:00 | | 2005-12-19 | 17.666,41 | 77.905.800 | 17.835,69 | 17.664,68 | 17.740,83 | 00:00:00 | | 2005-12-20 | 17.680,95 | 76.110.600 | 17.689,52 | 17.514,61 | 17.668,45 | 00:00:00 | | 2005-12-21 | 17.781,51 | 87.708.400 | 17.887,38 | 17.625,64 | 17.678,70 | 00:00:00 | | 2005-12-22 | 17.768,90 | 74.038.600 | 17.831,25 | 17.661,23 | 17.781,51 | 00:00:00 | | 2005-12-23 | 17.802,28 | 33.867.800 | 17.816,31 | 17.764,75 | 17.768,90 | 00:00:00 | | 2005-12-26 | 17.776,88 | 4.037.500 | 17.813,91 | 17.772,09 | 17.802,28 | 00:00:00 | | 2005-12-27 | 17.832,64 | 30.370.600 | 17.848,46 | 17.777,49 | 17.777,88 | 00:00:00 | | 2005-12-28 | 17.690,70 | 43.125.800 | 17.834,42 | 17.639,46 | 17.832,74 | 00:00:00 | | 2005-12-29 | 17.832,80 | 46.264.400 | 17.849,64 | 17.670,30 | 17.685,45 | 00:00:00 | | 2005-12-30 | 17.802,71 | 47.645.000 | 17.832,53 | 17.687,93 | 17.832,53 | 00:00:00 | | 2006-01-02 | 17.925,70 | 8.889.000 | 17.926,97 | 17.786,24 | 17.802,71 | 00:00:00 | | 2006-01-03 | 18.500,69 | 127.472.400 | 18.503,19 | 17.925,45 | 17.925,45 | 00:00:00 | | 2006-01-04 | 18.669,23 | 132.986.000 | 18.687,84 | 18.501,95 | 18.501,95 | 00:00:00 | | 2006-01-05 | 18.608,34 | 103.485.400 | 18.768,74 | 18.592,69 | 18.669,23 | 00:00:00 | | 2006-01-06 | 18.736,78 | 63.643.200 | 18.786,27 | 18.575,75 | 18.608,34 | 00:00:00 | | 2006-01-09 | 18.998,83 | 90.734.000 | 18.999,03 | 18.677,40 | 18.736,78 | 00:00:00 | | 2006-01-10 | 18.912,38 | 102.574.400 | 18.998,83 | 18.815,74 | 18.998,83 | 00:00:00 | | 2006-01-11 | 19.160,44 | 115.791.600 | 19.168,12 | 18.914,31 | 18.914,31 | 00:00:00 | | 2006-01-12 | 18.925,01 | 120.563.400 | 19.168,57 | 18.842,25 | 19.152,40 | 00:00:00 | | 2006-01-13 | 18.889,20 | 158.500.800 | 18.924,51 | 18.750,91 | 18.924,51 | 00:00:00 | | 2006-01-16 | 18.958,29 | 15.792.400 | 18.993,33 | 18.858,52 | 18.889,20 | 00:00:00 | | 2006-01-17 | 18.489,63 | 128.290.400 | 18.955,92 | 18.472,64 | 18.955,92 | 00:00:00 | | 2006-01-18 | 18.265,96 | 121.578.200 | 18.413,98 | 18.118,68 | 18.413,98 | 00:00:00 | | 2006-01-19 | 18.521,45 | 106.138.000 | 18.587,78 | 18.276,79 | 18.276,79 | 00:00:00 | | 2006-01-20 | 18.346,23 | 86.117.200 | 18.612,15 | 18.346,23 | 18.514,61 | 00:00:00 | | 2006-01-23 | 18.447,11 | 90.520.800 | 18.448,43 | 18.208,46 | 18.346,16 | 00:00:00 | | 2006-01-24 | 18.875,41 | 170.623.200 | 18.909,29 | 18.447,11 | 18.447,11 | 00:00:00 | | 2006-01-25 | 18.866,37 | 137.402.000 | 19.022,54 | 18.866,37 | 18.875,86 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
