|
 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 | | 2006-01-25 | 18.866,37 | 137.402.000 | 19.022,54 | 18.866,37 | 18.875,86 | 00:00:00 | | 2006-01-26 | 19.216,75 | 129.824.800 | 19.248,00 | 18.880,68 | 18.880,68 | 00:00:00 | | 2006-01-27 | 18.956,50 | 126.660.000 | 19.447,62 | 18.943,73 | 19.222,88 | 00:00:00 | | 2006-01-30 | 18.849,24 | 105.771.400 | 18.985,05 | 18.761,37 | 18.967,64 | 00:00:00 | | 2006-01-31 | 18.907,10 | 116.017.000 | 18.957,93 | 18.751,43 | 18.850,79 | 00:00:00 | | 2006-02-01 | 19.162,38 | 148.685.000 | 19.162,38 | 18.868,33 | 18.907,10 | 00:00:00 | | 2006-02-02 | 19.060,38 | 128.529.000 | 19.211,22 | 18.961,24 | 19.162,38 | 00:00:00 | | 2006-02-03 | 18.862,18 | 113.146.000 | 19.070,74 | 18.709,86 | 19.061,03 | 00:00:00 | | 2006-02-07 | 18.665,06 | 111.377.400 | 18.885,63 | 18.625,30 | 18.885,63 | 00:00:00 | | 2006-02-08 | 18.410,24 | 192.142.400 | 18.993,50 | 18.410,24 | 18.669,45 | 00:00:00 | | 2006-02-09 | 18.518,33 | 105.795.400 | 18.639,99 | 18.380,86 | 18.410,24 | 00:00:00 | | 2006-02-10 | 18.298,58 | 125.403.200 | 18.535,33 | 18.166,14 | 18.529,10 | 00:00:00 | | 2006-02-13 | 17.883,63 | 138.785.400 | 18.298,72 | 17.817,73 | 18.292,54 | 00:00:00 | | 2006-02-14 | 18.023,01 | 119.135.400 | 18.076,33 | 17.789,33 | 17.927,09 | 00:00:00 | | 2006-02-15 | 18.169,16 | 132.958.000 | 18.266,70 | 17.999,48 | 18.018,50 | 00:00:00 | | 2006-02-16 | 18.457,24 | 172.319.800 | 18.519,99 | 18.169,16 | 18.169,16 | 00:00:00 | | 2006-02-17 | 18.480,78 | 98.501.200 | 18.507,30 | 18.407,35 | 18.457,65 | 00:00:00 | | 2006-02-20 | 18.542,58 | 7.561.400 | 18.574,27 | 18.437,97 | 18.480,78 | 00:00:00 | | 2006-02-21 | 18.497,38 | 103.781.400 | 18.693,30 | 18.493,07 | 18.562,96 | 00:00:00 | | 2006-02-22 | 18.780,46 | 129.935.000 | 18.780,46 | 18.495,22 | 18.495,22 | 00:00:00 | | 2006-02-23 | 19.117,72 | 144.549.200 | 19.117,72 | 18.727,46 | 18.781,11 | 00:00:00 | | 2006-02-24 | 19.100,89 | 83.674.200 | 19.165,99 | 18.883,20 | 19.115,54 | 00:00:00 | | 2006-02-27 | 18.854,67 | 70.305.600 | 19.134,86 | 18.831,97 | 19.117,23 | 00:00:00 | | 2006-02-28 | 18.706,32 | 145.803.800 | 18.860,11 | 18.519,13 | 18.860,11 | 00:00:00 | | 2006-03-01 | 19.058,74 | 145.031.000 | 19.151,51 | 18.704,60 | 18.706,32 | 00:00:00 | | 2006-03-02 | 19.102,33 | 103.681.000 | 19.182,10 | 18.982,68 | 19.078,15 | 00:00:00 | | 2006-03-03 | 19.189,25 | 81.249.200 | 19.210,14 | 19.022,19 | 19.113,19 | 00:00:00 | | 2006-03-06 | 18.991,46 | 130.002.800 | 19.446,40 | 18.969,80 | 19.190,09 | 00:00:00 | | 2006-03-07 | 18.551,07 | 187.596.800 | 18.992,39 | 18.364,13 | 18.992,39 | 00:00:00 | | 2006-03-08 | 18.398,82 | 159.568.600 | 18.589,23 | 18.190,94 | 18.553,11 | 00:00:00 | | 2006-03-09 | 18.310,57 | 126.631.400 | 18.652,97 | 18.252,26 | 18.414,58 | 00:00:00 | | 2006-03-10 | 18.420,17 | 133.213.200 | 18.493,00 | 18.228,60 | 18.316,25 | 00:00:00 | | 2006-03-13 | 18.706,19 | 93.983.000 | 18.719,85 | 18.419,49 | 18.420,17 | 00:00:00 | | 2006-03-14 | 18.941,04 | 117.776.000 | 18.967,52 | 18.668,94 | 18.707,63 | 00:00:00 | | 2006-03-15 | 18.999,64 | 152.092.800 | 19.210,35 | 18.941,04 | 18.941,04 | 00:00:00 | | 2006-03-16 | 19.166,43 | 132.688.000 | 19.235,02 | 18.920,06 | 19.003,97 | 00:00:00 | | 2006-03-17 | 19.345,80 | 129.877.300 | 19.429,79 | 19.148,86 | 19.176,20 | 00:00:00 | | 2006-03-20 | 19.581,12 | 86.306.200 | 19.604,44 | 19.345,60 | 19.345,60 | 00:00:00 | | 2006-03-22 | 19.598,11 | 110.281.200 | 19.600,22 | 19.310,44 | 19.530,14 | 00:00:00 | | 2006-03-23 | 19.255,87 | 94.159.200 | 19.675,66 | 19.253,56 | 19.598,11 | 00:00:00 | | 2006-03-24 | 19.339,30 | 80.787.200 | 19.371,03 | 19.110,72 | 19.261,62 | 00:00:00 | | 2006-03-27 | 19.226,32 | 60.664.800 | 19.359,68 | 19.226,32 | 19.339,30 | 00:00:00 | | 2006-03-28 | 18.929,98 | 102.567.000 | 19.241,86 | 18.928,30 | 19.212,67 | 00:00:00 | | 2006-03-29 | 19.132,34 | 143.204.600 | 19.135,78 | 18.900,07 | 18.934,06 | 00:00:00 | | 2006-03-30 | 19.214,00 | 105.421.600 | 19.337,06 | 19.133,91 | 19.133,91 | 00:00:00 | | 2006-03-31 | 19.272,63 | 114.175.800 | 19.300,24 | 19.094,74 | 19.214,33 | 00:00:00 | | 2006-04-03 | 19.634,21 | 137.277.000 | 19.687,02 | 19.284,87 | 19.284,87 | 00:00:00 | | 2006-04-04 | 19.764,08 | 121.702.200 | 19.805,08 | 19.602,24 | 19.624,01 | 00:00:00 | | 2006-04-05 | 19.930,63 | 129.665.800 | 19.930,67 | 19.679,08 | 19.764,08 | 00:00:00 | | 2006-04-06 | 19.869,71 | 144.802.200 | 20.069,56 | 19.791,74 | 19.930,63 | 00:00:00 | | 2006-04-07 | 19.472,36 | 116.425.200 | 19.945,35 | 19.426,34 | 19.869,71 | 00:00:00 | | 2006-04-10 | 19.548,35 | 72.954.000 | 19.646,55 | 19.473,44 | 19.473,44 | 00:00:00 | | 2006-04-11 | 19.465,15 | 94.122.400 | 19.552,67 | 19.355,29 | 19.546,43 | 00:00:00 | | 2006-04-12 | 19.322,62 | 69.035.400 | 19.502,22 | 19.322,62 | 19.470,39 | 00:00:00 | | 2006-04-17 | 19.632,34 | 128.655.200 | 19.670,26 | 19.343,93 | 19.350,33 | 00:00:00 | | 2006-04-18 | 19.820,07 | 152.545.400 | 19.887,79 | 19.632,34 | 19.632,34 | 00:00:00 | | 2006-04-19 | 19.933,09 | 109.698.200 | 19.966,93 | 19.774,64 | 19.820,12 | 00:00:00 | | 2006-04-20 | 19.979,54 | 127.692.200 | 20.081,49 | 19.913,96 | 19.937,32 | 00:00:00 | | 2006-04-21 | 20.174,64 | 126.541.800 | 20.287,55 | 19.963,23 | 19.979,54 | 00:00:00 | | 2006-04-24 | 20.198,71 | 82.111.400 | 20.238,88 | 19.944,62 | 20.174,64 | 00:00:00 | | 2006-04-25 | 20.360,61 | 174.112.000 | 20.387,84 | 20.183,65 | 20.201,90 | 00:00:00 | | 2006-04-26 | 20.566,91 | 143.368.600 | 20.702,56 | 20.383,05 | 20.383,05 | 00:00:00 | | 2006-04-27 | 20.390,62 | 106.922.400 | 20.599,60 | 20.357,52 | 20.566,91 | 00:00:00 | | 2006-04-28 | 20.646,19 | 118.963.600 | 20.682,03 | 20.391,62 | 20.391,62 | 00:00:00 | | 2006-05-02 | 21.079,87 | 163.188.400 | 21.081,79 | 20.667,85 | 20.667,85 | 00:00:00 | | 2006-05-03 | 21.159,16 | 154.746.600 | 21.289,61 | 20.804,65 | 21.081,42 | 00:00:00 | | 2006-05-04 | 21.293,66 | 188.202.400 | 21.372,18 | 21.153,80 | 21.153,80 | 00:00:00 | | 2006-05-05 | 21.237,45 | 137.623.200 | 21.523,55 | 21.237,45 | 21.309,98 | 00:00:00 | | 2006-05-08 | 21.608,67 | 113.136.800 | 21.608,67 | 21.221,80 | 21.237,45 | 00:00:00 | | 2006-05-09 | 21.822,93 | 138.866.200 | 21.824,34 | 21.537,24 | 21.608,67 | 00:00:00 | | 2006-05-10 | 21.781,07 | 110.335.400 | 21.917,51 | 21.674,67 | 21.822,93 | 00:00:00 | | 2006-05-11 | 21.435,27 | 126.549.800 | 21.828,81 | 21.357,98 | 21.789,23 | 00:00:00 | | 2006-05-12 | 21.154,90 | 119.523.400 | 21.427,11 | 20.862,96 | 21.427,11 | 00:00:00 | | 2006-05-15 | 20.722,13 | 100.816.200 | 21.041,49 | 20.719,00 | 20.931,77 | 00:00:00 | | 2006-05-16 | 20.851,06 | 112.356.600 | 20.925,15 | 20.666,82 | 20.723,37 | 00:00:00 | | 2006-05-17 | 20.261,86 | 164.236.000 | 20.828,60 | 20.217,34 | 20.828,60 | 00:00:00 | | 2006-05-18 | 20.217,02 | 151.631.800 | 20.388,33 | 20.137,30 | 20.277,78 | 00:00:00 | | 2006-05-19 | 20.182,14 | 167.397.000 | 20.269,39 | 19.703,00 | 20.217,09 | 00:00:00 | | 2006-05-22 | 19.369,29 | 203.655.000 | 20.133,12 | 19.234,94 | 20.133,12 | 00:00:00 | | 2006-05-23 | 19.084,83 | 183.031.000 | 19.730,67 | 19.082,95 | 19.395,01 | 00:00:00 | | 2006-05-24 | 18.805,57 | 183.273.800 | 19.127,96 | 18.545,21 | 19.085,70 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
