|
 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 | | 2000-08-23 | 6.367,00 | 0 | 6.384,52 | 6.313,71 | 6.355,56 | 00:00:00 | | 2000-08-24 | 6.293,55 | 0 | 6.370,18 | 6.291,69 | 6.367,73 | 00:00:00 | | 2000-08-25 | 6.181,15 | 0 | 6.321,19 | 6.178,31 | 6.293,96 | 00:00:00 | | 2000-08-30 | 6.572,91 | 0 | 6.574,67 | 6.331,85 | 6.331,85 | 00:00:00 | | 2000-08-31 | 6.664,82 | 0 | 6.730,57 | 6.573,21 | 6.573,21 | 00:00:00 | | 2000-09-01 | 6.722,41 | 0 | 6.775,05 | 6.633,87 | 6.663,57 | 00:00:00 | | 2000-09-04 | 6.775,97 | 0 | 6.818,85 | 6.724,71 | 6.726,30 | 00:00:00 | | 2000-09-05 | 6.824,97 | 0 | 6.834,01 | 6.687,10 | 6.747,91 | 00:00:00 | | 2000-09-06 | 6.789,73 | 0 | 6.975,79 | 6.732,64 | 6.825,05 | 00:00:00 | | 2000-09-07 | 6.953,31 | 0 | 7.025,55 | 6.810,78 | 6.810,78 | 00:00:00 | | 2000-09-08 | 6.903,48 | 0 | 6.953,10 | 6.872,22 | 6.953,10 | 00:00:00 | | 2000-09-11 | 6.801,40 | 0 | 6.930,74 | 6.796,81 | 6.902,46 | 00:00:00 | | 2000-09-12 | 6.702,26 | 0 | 6.794,39 | 6.664,95 | 6.794,39 | 00:00:00 | | 2000-09-13 | 6.833,04 | 0 | 6.833,04 | 6.663,63 | 6.703,15 | 00:00:00 | | 2000-09-14 | 6.878,89 | 0 | 6.904,24 | 6.800,15 | 6.837,12 | 00:00:00 | | 2000-09-15 | 6.835,43 | 0 | 6.879,32 | 6.795,87 | 6.875,39 | 00:00:00 | | 2000-09-18 | 6.599,01 | 0 | 6.837,33 | 6.598,53 | 6.835,99 | 00:00:00 | | 2000-09-19 | 6.634,53 | 0 | 6.644,93 | 6.531,42 | 6.601,87 | 00:00:00 | | 2000-09-20 | 6.752,47 | 0 | 6.755,16 | 6.631,32 | 6.645,03 | 00:00:00 | | 2000-09-21 | 6.558,90 | 0 | 6.752,41 | 6.533,19 | 6.752,41 | 00:00:00 | | 2000-09-22 | 6.549,62 | 0 | 6.554,06 | 6.382,61 | 6.554,06 | 00:00:00 | | 2000-09-25 | 6.533,58 | 0 | 6.659,68 | 6.526,66 | 6.570,54 | 00:00:00 | | 2000-09-26 | 6.459,15 | 0 | 6.596,73 | 6.456,81 | 6.529,32 | 00:00:00 | | 2000-09-27 | 6.368,54 | 0 | 6.492,96 | 6.353,57 | 6.461,30 | 00:00:00 | | 2000-09-28 | 6.475,46 | 0 | 6.477,37 | 6.330,25 | 6.365,06 | 00:00:00 | | 2000-09-29 | 6.334,56 | 0 | 6.475,91 | 6.332,89 | 6.474,10 | 00:00:00 | | 2000-10-02 | 6.244,65 | 0 | 6.400,75 | 6.238,17 | 6.334,64 | 00:00:00 | | 2000-10-03 | 6.230,89 | 0 | 6.308,94 | 6.219,78 | 6.246,47 | 00:00:00 | | 2000-10-04 | 6.345,53 | 0 | 6.345,85 | 6.207,13 | 6.230,81 | 00:00:00 | | 2000-10-05 | 6.368,67 | 0 | 6.378,47 | 6.323,32 | 6.343,38 | 00:00:00 | | 2000-10-06 | 6.166,88 | 0 | 6.385,69 | 6.144,94 | 6.368,85 | 00:00:00 | | 2000-10-09 | 6.141,53 | 0 | 6.164,01 | 6.061,67 | 6.164,01 | 00:00:00 | | 2000-10-10 | 6.095,49 | 0 | 6.142,74 | 6.085,37 | 6.142,74 | 00:00:00 | | 2000-10-11 | 5.946,93 | 0 | 6.094,72 | 5.908,83 | 6.094,72 | 00:00:00 | | 2000-10-12 | 5.751,66 | 0 | 5.963,53 | 5.704,80 | 5.946,97 | 00:00:00 | | 2000-10-13 | 5.853,95 | 0 | 5.871,46 | 5.738,29 | 5.750,78 | 00:00:00 | | 2000-10-16 | 5.789,03 | 0 | 5.856,83 | 5.789,03 | 5.852,51 | 00:00:00 | | 2000-10-17 | 5.709,67 | 0 | 5.775,19 | 5.564,04 | 5.775,19 | 00:00:00 | | 2000-10-18 | 5.769,02 | 0 | 5.879,13 | 5.538,30 | 5.701,43 | 00:00:00 | | 2000-10-19 | 5.991,25 | 0 | 6.007,37 | 5.769,07 | 5.769,07 | 00:00:00 | | 2000-10-20 | 5.943,33 | 0 | 6.023,96 | 5.910,45 | 5.992,16 | 00:00:00 | | 2000-10-23 | 5.908,29 | 0 | 5.959,70 | 5.865,77 | 5.942,08 | 00:00:00 | | 2000-10-24 | 6.081,66 | 0 | 6.081,66 | 5.911,68 | 5.911,68 | 00:00:00 | | 2000-10-25 | 6.003,68 | 0 | 6.144,52 | 6.001,67 | 6.079,99 | 00:00:00 | | 2000-10-26 | 6.123,51 | 0 | 6.182,85 | 6.014,78 | 6.014,78 | 00:00:00 | | 2000-10-27 | 6.206,37 | 0 | 6.265,56 | 6.123,75 | 6.123,75 | 00:00:00 | | 2000-10-30 | 6.282,58 | 0 | 6.312,81 | 6.200,22 | 6.208,91 | 00:00:00 | | 2000-10-31 | 6.394,24 | 0 | 6.424,86 | 6.288,54 | 6.288,54 | 00:00:00 | | 2000-11-01 | 6.409,04 | 0 | 6.413,40 | 6.261,56 | 6.394,80 | 00:00:00 | | 2000-11-03 | 6.319,58 | 0 | 6.415,88 | 6.290,30 | 6.409,87 | 00:00:00 | | 2000-11-06 | 6.359,91 | 0 | 6.385,71 | 6.306,50 | 6.320,03 | 00:00:00 | | 2000-11-07 | 6.478,64 | 0 | 6.478,64 | 6.326,13 | 6.353,96 | 00:00:00 | | 2000-11-08 | 6.376,75 | 0 | 6.502,60 | 6.376,15 | 6.478,92 | 00:00:00 | | 2000-11-09 | 6.216,46 | 0 | 6.374,93 | 6.152,77 | 6.374,93 | 00:00:00 | | 2000-11-10 | 6.107,75 | 0 | 6.227,16 | 6.098,05 | 6.227,16 | 00:00:00 | | 2000-11-13 | 5.914,84 | 0 | 6.103,44 | 5.862,82 | 6.103,44 | 00:00:00 | | 2000-11-14 | 6.075,20 | 0 | 6.083,43 | 5.915,03 | 5.915,03 | 00:00:00 | | 2000-11-15 | 6.153,33 | 0 | 6.198,06 | 6.065,02 | 6.065,02 | 00:00:00 | | 2000-11-16 | 6.146,10 | 0 | 6.180,54 | 6.094,58 | 6.153,10 | 00:00:00 | | 2000-11-17 | 6.303,47 | 0 | 6.307,01 | 6.146,05 | 6.146,05 | 00:00:00 | | 2000-11-21 | 6.135,45 | 0 | 6.303,29 | 6.135,45 | 6.303,29 | 00:00:00 | | 2000-11-22 | 5.923,92 | 0 | 6.134,34 | 5.923,92 | 6.134,34 | 00:00:00 | | 2000-11-23 | 5.998,14 | 0 | 5.998,14 | 5.926,11 | 5.926,11 | 00:00:00 | | 2000-11-24 | 6.062,74 | 0 | 6.062,74 | 5.998,82 | 5.999,25 | 00:00:00 | | 2000-11-27 | 6.032,27 | 0 | 6.106,44 | 6.012,72 | 6.067,49 | 00:00:00 | | 2000-11-28 | 5.934,93 | 0 | 6.029,39 | 5.934,93 | 6.029,39 | 00:00:00 | | 2000-11-29 | 5.907,24 | 0 | 6.017,58 | 5.886,93 | 5.935,19 | 00:00:00 | | 2000-11-30 | 5.652,63 | 0 | 5.904,36 | 5.650,37 | 5.904,36 | 00:00:00 | | 2000-12-04 | 5.532,64 | 0 | 5.652,35 | 5.527,65 | 5.652,35 | 00:00:00 | | 2000-12-05 | 5.793,77 | 0 | 5.794,61 | 5.533,67 | 5.533,67 | 00:00:00 | | 2000-12-06 | 5.787,35 | 0 | 5.859,91 | 5.759,70 | 5.794,05 | 00:00:00 | | 2000-12-07 | 5.785,36 | 0 | 5.820,48 | 5.741,92 | 5.784,25 | 00:00:00 | | 2000-12-08 | 5.795,09 | 0 | 5.886,64 | 5.774,66 | 5.790,39 | 00:00:00 | | 2000-12-11 | 5.828,12 | 0 | 5.850,12 | 5.798,19 | 5.798,19 | 00:00:00 | | 2000-12-13 | 5.699,76 | 0 | 5.834,86 | 5.699,65 | 5.830,73 | 00:00:00 | | 2000-12-14 | 5.645,59 | 0 | 5.709,55 | 5.628,22 | 5.686,23 | 00:00:00 | | 2000-12-15 | 5.531,39 | 0 | 5.643,93 | 5.469,04 | 5.643,93 | 00:00:00 | | 2000-12-18 | 5.547,17 | 0 | 5.558,82 | 5.498,19 | 5.530,77 | 00:00:00 | | 2000-12-19 | 5.506,55 | 0 | 5.631,63 | 5.499,38 | 5.539,93 | 00:00:00 | | 2000-12-20 | 5.231,85 | 0 | 5.505,33 | 5.148,02 | 5.505,33 | 00:00:00 | | 2000-12-21 | 5.342,31 | 0 | 5.342,31 | 5.220,55 | 5.245,36 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
