|
 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 | | 2000-12-21 | 5.342,31 | 0 | 5.342,31 | 5.220,55 | 5.245,36 | 00:00:00 | | 2000-12-22 | 5.492,31 | 0 | 5.492,31 | 5.342,52 | 5.342,52 | 00:00:00 | | 2000-12-26 | 5.499,40 | 0 | 5.500,79 | 5.439,77 | 5.488,94 | 00:00:00 | | 2000-12-27 | 5.568,27 | 0 | 5.590,03 | 5.488,10 | 5.504,88 | 00:00:00 | | 2000-12-28 | 5.591,99 | 0 | 5.610,56 | 5.568,68 | 5.568,68 | 00:00:00 | | 2000-12-29 | 5.652,19 | 0 | 5.652,19 | 5.583,98 | 5.592,07 | 00:00:00 | | 2001-01-02 | 5.556,71 | 0 | 5.651,35 | 5.546,95 | 5.651,35 | 00:00:00 | | 2001-01-03 | 5.857,45 | 0 | 5.860,19 | 5.515,83 | 5.560,07 | 00:00:00 | | 2001-01-04 | 6.048,34 | 0 | 6.049,77 | 5.857,22 | 5.858,49 | 00:00:00 | | 2001-01-05 | 5.924,33 | 0 | 6.047,24 | 5.917,89 | 6.047,24 | 00:00:00 | | 2001-01-08 | 5.916,06 | 0 | 5.929,06 | 5.865,18 | 5.923,72 | 00:00:00 | | 2001-01-09 | 5.909,53 | 0 | 6.030,45 | 5.902,60 | 5.915,44 | 00:00:00 | | 2001-01-10 | 5.814,98 | 0 | 5.908,81 | 5.808,60 | 5.908,81 | 00:00:00 | | 2001-01-11 | 5.966,80 | 0 | 5.982,51 | 5.782,80 | 5.804,90 | 00:00:00 | | 2001-01-12 | 5.966,60 | 0 | 6.072,54 | 5.963,39 | 5.966,85 | 00:00:00 | | 2001-01-15 | 5.998,02 | 0 | 6.001,43 | 5.964,39 | 5.964,39 | 00:00:00 | | 2001-01-16 | 6.002,65 | 0 | 6.020,88 | 5.954,72 | 5.988,25 | 00:00:00 | | 2001-01-17 | 6.078,25 | 0 | 6.168,84 | 6.003,01 | 6.003,01 | 00:00:00 | | 2001-01-18 | 6.194,30 | 0 | 6.207,51 | 6.080,71 | 6.080,71 | 00:00:00 | | 2001-01-19 | 6.267,49 | 0 | 6.325,40 | 6.197,99 | 6.197,99 | 00:00:00 | | 2001-01-22 | 6.271,07 | 0 | 6.286,68 | 6.236,95 | 6.266,91 | 00:00:00 | | 2001-01-23 | 6.377,94 | 0 | 6.384,72 | 6.252,38 | 6.271,26 | 00:00:00 | | 2001-01-24 | 6.311,85 | 0 | 6.440,34 | 6.301,19 | 6.377,98 | 00:00:00 | | 2001-01-25 | 6.281,00 | 0 | 6.345,65 | 6.263,54 | 6.311,99 | 00:00:00 | | 2001-01-26 | 6.418,64 | 0 | 6.424,24 | 6.269,86 | 6.280,69 | 00:00:00 | | 2001-01-29 | 6.419,78 | 0 | 6.513,28 | 6.415,30 | 6.418,61 | 00:00:00 | | 2001-01-30 | 6.518,58 | 0 | 6.576,43 | 6.418,54 | 6.418,54 | 00:00:00 | | 2001-01-31 | 6.496,89 | 0 | 6.615,83 | 6.476,65 | 6.518,07 | 00:00:00 | | 2001-02-01 | 6.540,88 | 0 | 6.559,75 | 6.465,53 | 6.496,90 | 00:00:00 | | 2001-02-02 | 6.522,23 | 0 | 6.548,66 | 6.505,38 | 6.540,74 | 00:00:00 | | 2001-02-06 | 6.447,10 | 0 | 6.507,60 | 6.443,94 | 6.502,42 | 00:00:00 | | 2001-02-07 | 6.350,35 | 0 | 6.508,06 | 6.340,07 | 6.468,10 | 00:00:00 | | 2001-02-08 | 6.330,97 | 0 | 6.406,19 | 6.321,12 | 6.350,49 | 00:00:00 | | 2001-02-09 | 6.344,16 | 0 | 6.344,16 | 6.311,29 | 6.320,81 | 00:00:00 | | 2001-02-12 | 6.430,73 | 0 | 6.452,64 | 6.341,02 | 6.345,43 | 00:00:00 | | 2001-02-13 | 6.361,32 | 0 | 6.428,90 | 6.351,00 | 6.423,74 | 00:00:00 | | 2001-02-14 | 6.360,09 | 0 | 6.364,15 | 6.238,49 | 6.358,14 | 00:00:00 | | 2001-02-15 | 6.395,19 | 0 | 6.434,22 | 6.361,95 | 6.362,00 | 00:00:00 | | 2001-02-16 | 6.368,49 | 0 | 6.394,76 | 6.279,83 | 6.394,76 | 00:00:00 | | 2001-02-19 | 6.369,51 | 0 | 6.374,60 | 6.335,41 | 6.367,66 | 00:00:00 | | 2001-02-20 | 6.246,36 | 0 | 6.361,13 | 6.244,02 | 6.357,57 | 00:00:00 | | 2001-02-21 | 6.007,67 | 0 | 6.241,77 | 5.964,19 | 6.241,77 | 00:00:00 | | 2001-02-22 | 6.030,76 | 0 | 6.040,68 | 5.930,94 | 6.008,84 | 00:00:00 | | 2001-02-23 | 5.998,69 | 0 | 6.040,20 | 5.934,16 | 6.026,93 | 00:00:00 | | 2001-02-26 | 6.058,02 | 0 | 6.079,23 | 6.001,32 | 6.001,32 | 00:00:00 | | 2001-02-27 | 6.065,15 | 0 | 6.126,72 | 6.023,94 | 6.058,38 | 00:00:00 | | 2001-02-28 | 6.032,10 | 0 | 6.100,21 | 6.016,05 | 6.065,43 | 00:00:00 | | 2001-03-01 | 6.080,65 | 0 | 6.080,69 | 5.983,11 | 6.030,26 | 00:00:00 | | 2001-03-02 | 6.133,34 | 0 | 6.142,71 | 6.038,38 | 6.076,82 | 00:00:00 | | 2001-03-05 | 6.110,14 | 0 | 6.183,69 | 6.101,70 | 6.133,40 | 00:00:00 | | 2001-03-06 | 6.252,95 | 0 | 6.273,14 | 6.110,57 | 6.110,57 | 00:00:00 | | 2001-03-07 | 6.331,32 | 0 | 6.333,30 | 6.253,34 | 6.253,34 | 00:00:00 | | 2001-03-08 | 6.361,07 | 0 | 6.365,74 | 6.319,00 | 6.331,29 | 00:00:00 | | 2001-03-09 | 6.270,96 | 0 | 6.360,48 | 6.252,33 | 6.360,48 | 00:00:00 | | 2001-03-12 | 5.963,37 | 0 | 6.258,81 | 5.958,49 | 6.258,81 | 00:00:00 | | 2001-03-13 | 5.991,95 | 0 | 6.004,06 | 5.906,93 | 5.974,35 | 00:00:00 | | 2001-03-14 | 5.813,84 | 0 | 5.991,81 | 5.809,55 | 5.991,81 | 00:00:00 | | 2001-03-15 | 5.792,71 | 0 | 5.883,96 | 5.788,92 | 5.817,68 | 00:00:00 | | 2001-03-16 | 5.878,57 | 0 | 5.893,95 | 5.770,06 | 5.792,57 | 00:00:00 | | 2001-03-19 | 5.935,22 | 0 | 5.955,22 | 5.817,91 | 5.878,88 | 00:00:00 | | 2001-03-20 | 5.769,67 | 0 | 5.983,81 | 5.768,42 | 5.935,75 | 00:00:00 | | 2001-03-22 | 5.636,48 | 0 | 5.769,43 | 5.512,77 | 5.769,43 | 00:00:00 | | 2001-03-23 | 5.618,67 | 0 | 5.669,28 | 5.556,24 | 5.642,89 | 00:00:00 | | 2001-03-26 | 5.647,18 | 0 | 5.684,04 | 5.618,24 | 5.618,24 | 00:00:00 | | 2001-03-27 | 5.787,48 | 0 | 5.788,72 | 5.629,79 | 5.647,09 | 00:00:00 | | 2001-03-28 | 5.700,37 | 0 | 5.787,26 | 5.683,74 | 5.787,26 | 00:00:00 | | 2001-03-29 | 5.648,62 | 0 | 5.715,25 | 5.622,57 | 5.703,23 | 00:00:00 | | 2001-03-30 | 5.727,89 | 0 | 5.758,01 | 5.638,55 | 5.649,86 | 00:00:00 | | 2001-04-02 | 5.694,07 | 0 | 5.799,54 | 5.694,07 | 5.733,67 | 00:00:00 | | 2001-04-03 | 5.575,05 | 0 | 5.698,42 | 5.552,81 | 5.696,57 | 00:00:00 | | 2001-04-04 | 5.573,72 | 0 | 5.618,87 | 5.541,68 | 5.576,80 | 00:00:00 | | 2001-04-05 | 5.699,34 | 0 | 5.737,02 | 5.581,18 | 5.581,18 | 00:00:00 | | 2001-04-06 | 5.695,26 | 0 | 5.729,51 | 5.641,21 | 5.691,65 | 00:00:00 | | 2001-04-09 | 5.756,36 | 0 | 5.758,92 | 5.694,69 | 5.694,69 | 00:00:00 | | 2001-04-10 | 5.968,66 | 0 | 5.971,44 | 5.759,30 | 5.759,30 | 00:00:00 | | 2001-04-11 | 6.002,90 | 0 | 6.044,83 | 5.960,02 | 5.969,51 | 00:00:00 | | 2001-04-16 | 5.951,70 | 0 | 6.020,18 | 5.950,61 | 6.005,35 | 00:00:00 | | 2001-04-17 | 6.068,90 | 0 | 6.070,80 | 5.949,25 | 5.951,56 | 00:00:00 | | 2001-04-18 | 6.143,86 | 0 | 6.257,87 | 6.073,23 | 6.073,23 | 00:00:00 | | 2001-04-19 | 6.029,06 | 0 | 6.163,53 | 6.026,45 | 6.146,36 | 00:00:00 | | 2001-04-20 | 5.950,79 | 0 | 6.036,35 | 5.941,34 | 6.029,20 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
