|
 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 | | 2001-08-14 | 6.671,24 | 43.403.200 | 6.700,19 | 6.655,80 | 6.655,80 | 00:00:00 | | 2001-08-15 | 6.542,15 | 58.239.200 | 6.679,53 | 6.533,89 | 6.671,14 | 00:00:00 | | 2001-08-16 | 6.445,15 | 113.973.400 | 6.542,00 | 6.356,17 | 6.542,00 | 00:00:00 | | 2001-08-17 | 6.218,46 | 121.089.000 | 6.443,82 | 6.189,61 | 6.443,82 | 00:00:00 | | 2001-08-20 | 6.245,42 | 67.768.000 | 6.273,98 | 6.214,81 | 6.217,10 | 00:00:00 | | 2001-08-21 | 6.276,09 | 74.821.400 | 6.367,57 | 6.245,66 | 6.245,71 | 00:00:00 | | 2001-08-22 | 6.333,14 | 62.179.400 | 6.346,90 | 6.288,36 | 6.288,36 | 00:00:00 | | 2001-08-23 | 6.294,29 | 37.030.600 | 6.352,35 | 6.290,87 | 6.332,14 | 00:00:00 | | 2001-08-24 | 6.416,77 | 54.775.400 | 6.417,35 | 6.292,60 | 6.294,55 | 00:00:00 | | 2001-08-27 | 6.399,93 | 45.735.800 | 6.435,60 | 6.399,93 | 6.415,88 | 00:00:00 | | 2001-08-28 | 6.302,69 | 64.707.400 | 6.400,16 | 6.302,23 | 6.399,98 | 00:00:00 | | 2001-08-29 | 6.324,91 | 66.636.400 | 6.352,94 | 6.302,42 | 6.302,42 | 00:00:00 | | 2001-08-30 | 6.310,17 | 67.532.600 | 6.352,06 | 6.278,79 | 6.324,07 | 00:00:00 | | 2001-08-31 | 6.310,70 | 37.610.000 | 6.347,71 | 6.283,40 | 6.312,76 | 00:00:00 | | 2001-09-03 | 6.233,29 | 7.073.400 | 6.312,79 | 6.230,02 | 6.312,79 | 00:00:00 | | 2001-09-04 | 6.172,25 | 70.408.200 | 6.293,36 | 6.172,25 | 6.234,71 | 00:00:00 | | 2001-09-05 | 6.088,45 | 119.687.000 | 6.179,24 | 6.045,57 | 6.172,09 | 00:00:00 | | 2001-09-06 | 5.875,86 | 134.340.000 | 6.088,94 | 5.857,72 | 6.088,78 | 00:00:00 | | 2001-09-07 | 5.844,60 | 109.050.000 | 5.922,52 | 5.794,91 | 5.875,53 | 00:00:00 | | 2001-09-10 | 5.856,19 | 50.032.200 | 5.908,56 | 5.816,07 | 5.839,79 | 00:00:00 | | 2001-09-13 | 5.531,02 | 0 | 5.531,02 | 5.531,02 | 5.531,02 | 00:00:00 | | 2001-09-17 | 5.316,77 | 0 | 5.501,91 | 5.290,05 | 5.501,91 | 00:00:00 | | 2001-09-18 | 5.297,86 | 95.216.200 | 5.377,80 | 5.256,32 | 5.317,77 | 00:00:00 | | 2001-09-19 | 5.256,00 | 112.909.000 | 5.350,46 | 5.198,80 | 5.297,37 | 00:00:00 | | 2001-09-20 | 5.081,92 | 78.515.600 | 5.255,89 | 5.076,77 | 5.254,67 | 00:00:00 | | 2001-09-21 | 5.087,94 | 109.951.800 | 5.109,40 | 4.950,71 | 5.077,39 | 00:00:00 | | 2001-09-24 | 5.325,11 | 82.079.400 | 5.350,96 | 5.101,54 | 5.101,54 | 00:00:00 | | 2001-09-25 | 5.304,38 | 71.800.400 | 5.338,56 | 5.249,89 | 5.325,96 | 00:00:00 | | 2001-09-26 | 5.324,84 | 73.178.000 | 5.350,13 | 5.292,00 | 5.307,12 | 00:00:00 | | 2001-09-27 | 5.306,08 | 100.641.000 | 5.340,85 | 5.251,17 | 5.326,59 | 00:00:00 | | 2001-09-28 | 5.403,53 | 124.401.400 | 5.403,98 | 5.308,13 | 5.308,13 | 00:00:00 | | 2001-10-01 | 5.385,50 | 51.768.600 | 5.436,98 | 5.360,24 | 5.404,42 | 00:00:00 | | 2001-10-02 | 5.361,80 | 67.593.000 | 5.425,42 | 5.352,94 | 5.389,39 | 00:00:00 | | 2001-10-03 | 5.407,54 | 103.897.400 | 5.428,61 | 5.316,25 | 5.361,22 | 00:00:00 | | 2001-10-04 | 5.499,31 | 108.239.000 | 5.540,95 | 5.410,46 | 5.410,46 | 00:00:00 | | 2001-10-05 | 5.528,55 | 63.282.000 | 5.550,72 | 5.460,10 | 5.500,68 | 00:00:00 | | 2001-10-08 | 5.527,11 | 47.485.600 | 5.554,77 | 5.490,99 | 5.526,89 | 00:00:00 | | 2001-10-09 | 5.558,86 | 69.508.400 | 5.614,58 | 5.522,36 | 5.529,70 | 00:00:00 | | 2001-10-10 | 5.684,90 | 119.273.000 | 5.687,10 | 5.523,58 | 5.556,12 | 00:00:00 | | 2001-10-11 | 5.808,22 | 123.473.000 | 5.853,37 | 5.688,09 | 5.688,14 | 00:00:00 | | 2001-10-12 | 5.671,10 | 67.934.000 | 5.801,38 | 5.643,83 | 5.801,38 | 00:00:00 | | 2001-10-15 | 5.500,10 | 61.000.400 | 5.670,44 | 5.499,30 | 5.670,44 | 00:00:00 | | 2001-10-16 | 5.542,61 | 57.138.800 | 5.556,57 | 5.485,65 | 5.500,66 | 00:00:00 | | 2001-10-17 | 5.541,88 | 62.671.400 | 5.617,79 | 5.535,24 | 5.548,12 | 00:00:00 | | 2001-10-18 | 5.529,75 | 50.400.000 | 5.561,65 | 5.520,73 | 5.543,39 | 00:00:00 | | 2001-10-19 | 5.588,23 | 64.187.400 | 5.590,56 | 5.487,16 | 5.532,09 | 00:00:00 | | 2001-10-22 | 5.539,28 | 36.764.200 | 5.596,11 | 5.520,74 | 5.584,12 | 00:00:00 | | 2001-10-23 | 5.571,27 | 54.561.000 | 5.584,79 | 5.525,58 | 5.539,47 | 00:00:00 | | 2001-10-24 | 5.708,28 | 114.515.200 | 5.708,28 | 5.573,61 | 5.573,61 | 00:00:00 | | 2001-10-25 | 5.729,13 | 54.625.400 | 5.740,27 | 5.650,74 | 5.708,12 | 00:00:00 | | 2001-10-26 | 5.693,12 | 59.667.400 | 5.754,80 | 5.693,12 | 5.728,64 | 00:00:00 | | 2001-10-29 | 5.599,13 | 48.029.200 | 5.693,61 | 5.596,50 | 5.693,09 | 00:00:00 | | 2001-10-30 | 5.529,18 | 75.572.200 | 5.596,40 | 5.511,94 | 5.596,40 | 00:00:00 | | 2001-10-31 | 5.537,04 | 77.789.400 | 5.597,08 | 5.525,89 | 5.530,52 | 00:00:00 | | 2001-11-01 | 5.610,77 | 78.276.800 | 5.612,92 | 5.538,84 | 5.542,50 | 00:00:00 | | 2001-11-02 | 5.632,76 | 46.288.000 | 5.636,78 | 5.600,52 | 5.610,65 | 00:00:00 | | 2001-11-05 | 5.681,07 | 74.095.800 | 5.691,09 | 5.634,13 | 5.634,13 | 00:00:00 | | 2001-11-06 | 5.677,79 | 74.761.400 | 5.688,06 | 5.647,95 | 5.681,02 | 00:00:00 | | 2001-11-07 | 5.638,04 | 81.849.800 | 5.679,05 | 5.637,90 | 5.677,30 | 00:00:00 | | 2001-11-08 | 5.649,87 | 64.621.000 | 5.670,93 | 5.636,51 | 5.640,09 | 00:00:00 | | 2001-11-09 | 5.596,38 | 86.354.200 | 5.649,92 | 5.565,05 | 5.649,92 | 00:00:00 | | 2001-11-12 | 5.524,57 | 83.516.000 | 5.588,36 | 5.514,41 | 5.588,19 | 00:00:00 | | 2001-11-13 | 5.663,35 | 109.933.600 | 5.663,91 | 5.530,70 | 5.530,70 | 00:00:00 | | 2001-11-14 | 5.751,72 | 105.139.200 | 5.767,48 | 5.663,84 | 5.663,84 | 00:00:00 | | 2001-11-15 | 5.778,65 | 73.463.600 | 5.786,83 | 5.735,30 | 5.751,85 | 00:00:00 | | 2001-11-16 | 5.712,46 | 55.221.800 | 5.781,45 | 5.712,46 | 5.772,21 | 00:00:00 | | 2001-11-19 | 5.699,19 | 39.710.000 | 5.741,28 | 5.698,11 | 5.711,82 | 00:00:00 | | 2001-11-21 | 5.674,41 | 72.253.800 | 5.690,06 | 5.635,27 | 5.689,67 | 00:00:00 | | 2001-11-22 | 5.685,39 | 15.920.000 | 5.685,39 | 5.666,86 | 5.674,22 | 00:00:00 | | 2001-11-23 | 5.734,90 | 44.168.000 | 5.735,18 | 5.674,49 | 5.685,29 | 00:00:00 | | 2001-11-26 | 5.759,49 | 74.840.400 | 5.761,86 | 5.721,29 | 5.735,12 | 00:00:00 | | 2001-11-27 | 5.860,44 | 116.155.200 | 5.865,87 | 5.749,25 | 5.759,33 | 00:00:00 | | 2001-11-28 | 5.848,21 | 108.032.200 | 5.907,35 | 5.840,93 | 5.861,12 | 00:00:00 | | 2001-11-29 | 5.841,34 | 68.471.200 | 5.856,60 | 5.812,07 | 5.847,36 | 00:00:00 | | 2001-11-30 | 5.832,83 | 49.232.400 | 5.850,04 | 5.817,16 | 5.841,00 | 00:00:00 | | 2001-12-03 | 5.870,93 | 45.163.000 | 5.871,79 | 5.800,06 | 5.833,05 | 00:00:00 | | 2001-12-04 | 5.931,43 | 84.118.200 | 5.931,43 | 5.872,31 | 5.872,31 | 00:00:00 | | 2001-12-05 | 6.099,28 | 166.463.600 | 6.111,36 | 5.931,66 | 5.931,66 | 00:00:00 | | 2001-12-06 | 6.101,72 | 122.803.600 | 6.176,62 | 6.084,96 | 6.099,56 | 00:00:00 | | 2001-12-07 | 6.141,19 | 69.933.800 | 6.157,77 | 6.081,03 | 6.101,59 | 00:00:00 | | 2001-12-10 | 6.126,38 | 52.561.600 | 6.162,24 | 6.117,12 | 6.139,26 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
