|
 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 | | 2001-04-20 | 5.950,79 | 0 | 6.036,35 | 5.941,34 | 6.029,20 | 00:00:00 | | 2001-04-23 | 5.885,60 | 0 | 5.950,93 | 5.844,81 | 5.950,64 | 00:00:00 | | 2001-04-24 | 5.887,04 | 0 | 5.949,86 | 5.859,68 | 5.895,05 | 00:00:00 | | 2001-04-25 | 5.933,71 | 0 | 5.939,85 | 5.891,90 | 5.893,96 | 00:00:00 | | 2001-04-26 | 6.007,10 | 0 | 6.048,45 | 5.936,87 | 5.936,87 | 00:00:00 | | 2001-04-27 | 6.008,03 | 0 | 6.069,16 | 6.004,04 | 6.007,73 | 00:00:00 | | 2001-04-30 | 5.987,25 | 0 | 6.064,20 | 5.983,60 | 6.009,28 | 00:00:00 | | 2001-05-02 | 6.109,20 | 0 | 6.122,17 | 5.992,76 | 5.993,50 | 00:00:00 | | 2001-05-03 | 6.139,62 | 0 | 6.140,14 | 6.029,53 | 6.097,11 | 00:00:00 | | 2001-05-04 | 6.129,51 | 0 | 6.139,49 | 6.079,00 | 6.139,49 | 00:00:00 | | 2001-05-07 | 6.065,58 | 52.010.600 | 6.137,43 | 6.065,45 | 6.120,77 | 00:00:00 | | 2001-05-08 | 6.010,52 | 82.828.600 | 6.084,78 | 6.008,05 | 6.066,77 | 00:00:00 | | 2001-05-09 | 6.106,42 | 116.296.800 | 6.108,81 | 5.957,91 | 6.010,49 | 00:00:00 | | 2001-05-10 | 6.092,07 | 114.647.600 | 6.167,55 | 6.084,99 | 6.106,47 | 00:00:00 | | 2001-05-11 | 6.110,36 | 66.924.600 | 6.137,47 | 6.081,68 | 6.095,71 | 00:00:00 | | 2001-05-14 | 6.042,03 | 62.199.000 | 6.109,71 | 6.028,90 | 6.109,71 | 00:00:00 | | 2001-05-15 | 5.987,00 | 93.496.600 | 6.053,72 | 5.985,81 | 6.041,89 | 00:00:00 | | 2001-05-16 | 6.033,97 | 90.649.200 | 6.043,41 | 5.948,93 | 5.986,91 | 00:00:00 | | 2001-05-17 | 6.392,77 | 537.892.600 | 6.417,01 | 6.051,02 | 6.051,02 | 00:00:00 | | 2001-05-18 | 6.527,60 | 256.638.800 | 6.564,20 | 6.388,17 | 6.393,39 | 00:00:00 | | 2001-05-21 | 6.571,08 | 159.352.800 | 6.588,91 | 6.507,91 | 6.530,53 | 00:00:00 | | 2001-05-22 | 6.651,27 | 162.248.800 | 6.664,75 | 6.573,31 | 6.573,31 | 00:00:00 | | 2001-05-23 | 6.782,51 | 197.182.000 | 6.831,95 | 6.614,44 | 6.643,82 | 00:00:00 | | 2001-05-24 | 6.714,47 | 140.626.400 | 6.813,86 | 6.679,22 | 6.782,58 | 00:00:00 | | 2001-05-25 | 6.711,34 | 64.021.000 | 6.741,41 | 6.672,77 | 6.714,67 | 00:00:00 | | 2001-05-28 | 6.700,33 | 14.540.400 | 6.731,19 | 6.687,14 | 6.710,87 | 00:00:00 | | 2001-05-29 | 6.665,54 | 96.416.400 | 6.720,97 | 6.635,66 | 6.702,29 | 00:00:00 | | 2001-05-30 | 6.586,93 | 75.607.200 | 6.666,47 | 6.578,07 | 6.666,47 | 00:00:00 | | 2001-05-31 | 6.595,39 | 115.038.800 | 6.613,88 | 6.576,94 | 6.587,55 | 00:00:00 | | 2001-06-01 | 6.619,66 | 103.425.200 | 6.629,98 | 6.573,60 | 6.592,91 | 00:00:00 | | 2001-06-04 | 6.631,75 | 76.991.000 | 6.640,61 | 6.570,75 | 6.621,53 | 00:00:00 | | 2001-06-05 | 6.672,35 | 124.940.600 | 6.674,76 | 6.621,78 | 6.632,37 | 00:00:00 | | 2001-06-06 | 6.790,98 | 129.449.800 | 6.802,59 | 6.658,23 | 6.671,77 | 00:00:00 | | 2001-06-07 | 6.840,63 | 127.670.000 | 6.895,70 | 6.765,80 | 6.784,07 | 00:00:00 | | 2001-06-08 | 6.783,72 | 82.023.800 | 6.837,32 | 6.754,88 | 6.836,61 | 00:00:00 | | 2001-06-11 | 6.731,29 | 60.222.200 | 6.783,29 | 6.715,56 | 6.783,29 | 00:00:00 | | 2001-06-12 | 6.796,82 | 81.571.000 | 6.797,15 | 6.660,97 | 6.726,95 | 00:00:00 | | 2001-06-13 | 6.802,37 | 110.223.000 | 6.863,25 | 6.770,48 | 6.796,23 | 00:00:00 | | 2001-06-14 | 6.749,80 | 74.941.800 | 6.799,90 | 6.741,81 | 6.799,90 | 00:00:00 | | 2001-06-15 | 6.670,72 | 129.340.600 | 6.740,52 | 6.646,79 | 6.740,52 | 00:00:00 | | 2001-06-18 | 6.489,56 | 118.130.800 | 6.676,23 | 6.489,56 | 6.667,94 | 00:00:00 | | 2001-06-19 | 6.359,06 | 150.451.000 | 6.558,34 | 6.354,04 | 6.492,35 | 00:00:00 | | 2001-06-20 | 6.455,15 | 130.202.400 | 6.469,65 | 6.364,65 | 6.364,65 | 00:00:00 | | 2001-06-21 | 6.543,39 | 146.002.400 | 6.547,10 | 6.443,56 | 6.450,44 | 00:00:00 | | 2001-06-22 | 6.539,65 | 125.533.600 | 6.594,47 | 6.526,32 | 6.543,48 | 00:00:00 | | 2001-06-25 | 6.562,66 | 77.193.600 | 6.566,01 | 6.536,87 | 6.539,91 | 00:00:00 | | 2001-06-26 | 6.582,17 | 92.482.000 | 6.591,35 | 6.540,92 | 6.562,65 | 00:00:00 | | 2001-06-27 | 6.587,68 | 103.990.400 | 6.616,37 | 6.557,12 | 6.582,61 | 00:00:00 | | 2001-06-28 | 6.607,20 | 122.497.200 | 6.659,28 | 6.588,98 | 6.589,24 | 00:00:00 | | 2001-06-29 | 6.666,17 | 121.409.200 | 6.688,38 | 6.600,81 | 6.608,59 | 00:00:00 | | 2001-07-02 | 6.797,11 | 104.686.400 | 6.797,28 | 6.658,41 | 6.666,20 | 00:00:00 | | 2001-07-03 | 6.840,74 | 61.748.400 | 6.841,33 | 6.788,86 | 6.797,18 | 00:00:00 | | 2001-07-04 | 6.868,89 | 27.247.000 | 6.868,89 | 6.831,83 | 6.838,87 | 00:00:00 | | 2001-07-05 | 6.814,62 | 134.719.000 | 6.868,77 | 6.814,57 | 6.868,77 | 00:00:00 | | 2001-07-06 | 6.715,81 | 103.098.400 | 6.822,38 | 6.710,95 | 6.816,11 | 00:00:00 | | 2001-07-09 | 6.709,13 | 53.366.800 | 6.723,19 | 6.661,18 | 6.692,40 | 00:00:00 | | 2001-07-10 | 6.713,04 | 84.213.800 | 6.777,59 | 6.708,44 | 6.709,16 | 00:00:00 | | 2001-07-11 | 6.564,14 | 136.839.800 | 6.720,67 | 6.535,98 | 6.713,54 | 00:00:00 | | 2001-07-12 | 6.470,88 | 154.534.000 | 6.596,10 | 6.385,84 | 6.564,34 | 00:00:00 | | 2001-07-13 | 6.452,12 | 91.792.400 | 6.491,58 | 6.416,27 | 6.471,35 | 00:00:00 | | 2001-07-16 | 6.377,31 | 75.575.800 | 6.463,78 | 6.374,03 | 6.453,06 | 00:00:00 | | 2001-07-17 | 6.395,43 | 148.223.400 | 6.421,01 | 6.378,60 | 6.378,60 | 00:00:00 | | 2001-07-18 | 6.388,26 | 110.234.000 | 6.395,32 | 6.352,13 | 6.395,32 | 00:00:00 | | 2001-07-19 | 6.418,84 | 113.914.400 | 6.432,88 | 6.387,75 | 6.388,33 | 00:00:00 | | 2001-07-20 | 6.389,27 | 60.320.200 | 6.418,42 | 6.378,68 | 6.418,42 | 00:00:00 | | 2001-07-23 | 6.422,71 | 75.241.400 | 6.424,16 | 6.380,90 | 6.389,85 | 00:00:00 | | 2001-07-24 | 6.377,81 | 145.026.200 | 6.422,86 | 6.367,34 | 6.422,86 | 00:00:00 | | 2001-07-25 | 6.411,53 | 111.652.400 | 6.421,52 | 6.382,77 | 6.382,77 | 00:00:00 | | 2001-07-26 | 6.502,69 | 108.102.000 | 6.502,69 | 6.405,51 | 6.411,72 | 00:00:00 | | 2001-07-27 | 6.522,20 | 85.191.000 | 6.535,19 | 6.495,37 | 6.501,65 | 00:00:00 | | 2001-07-30 | 6.538,28 | 81.214.000 | 6.575,95 | 6.513,82 | 6.523,14 | 00:00:00 | | 2001-07-31 | 6.474,40 | 97.545.600 | 6.539,90 | 6.474,24 | 6.538,86 | 00:00:00 | | 2001-08-01 | 6.573,10 | 73.462.400 | 6.593,12 | 6.475,63 | 6.475,63 | 00:00:00 | | 2001-08-02 | 6.707,91 | 114.947.400 | 6.733,31 | 6.573,35 | 6.573,35 | 00:00:00 | | 2001-08-03 | 6.702,93 | 76.618.800 | 6.708,58 | 6.670,68 | 6.707,97 | 00:00:00 | | 2001-08-06 | 6.633,94 | 54.985.000 | 6.704,52 | 6.604,27 | 6.703,09 | 00:00:00 | | 2001-08-08 | 6.651,44 | 76.253.400 | 6.652,38 | 6.610,79 | 6.637,50 | 00:00:00 | | 2001-08-09 | 6.599,61 | 59.841.000 | 6.650,63 | 6.592,49 | 6.650,63 | 00:00:00 | | 2001-08-10 | 6.628,49 | 55.133.800 | 6.642,87 | 6.586,86 | 6.599,66 | 00:00:00 | | 2001-08-13 | 6.655,11 | 36.741.800 | 6.656,72 | 6.612,18 | 6.625,78 | 00:00:00 | | 2001-08-14 | 6.671,24 | 43.403.200 | 6.700,19 | 6.655,80 | 6.655,80 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
