|
 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 | | 2001-12-10 | 6.126,38 | 52.561.600 | 6.162,24 | 6.117,12 | 6.139,26 | 00:00:00 | | 2001-12-11 | 6.150,26 | 95.167.400 | 6.200,55 | 6.134,80 | 6.136,03 | 00:00:00 | | 2001-12-13 | 6.075,06 | 110.528.600 | 6.150,46 | 6.057,17 | 6.150,09 | 00:00:00 | | 2001-12-14 | 6.139,07 | 70.246.200 | 6.139,34 | 6.069,25 | 6.074,18 | 00:00:00 | | 2001-12-17 | 6.271,49 | 81.921.600 | 6.271,96 | 6.133,55 | 6.133,55 | 00:00:00 | | 2001-12-18 | 6.268,97 | 94.824.600 | 6.326,36 | 6.247,09 | 6.271,54 | 00:00:00 | | 2001-12-19 | 6.250,74 | 98.320.400 | 6.271,56 | 6.208,01 | 6.268,54 | 00:00:00 | | 2001-12-20 | 6.263,29 | 80.332.200 | 6.268,88 | 6.225,44 | 6.252,56 | 00:00:00 | | 2001-12-21 | 6.380,60 | 79.569.200 | 6.381,51 | 6.252,54 | 6.263,26 | 00:00:00 | | 2001-12-24 | 6.374,49 | 17.999.000 | 6.384,31 | 6.368,95 | 6.380,39 | 00:00:00 | | 2001-12-26 | 6.371,84 | 30.796.400 | 6.397,43 | 6.368,30 | 6.374,78 | 00:00:00 | | 2001-12-27 | 6.419,19 | 44.561.200 | 6.422,17 | 6.369,42 | 6.371,93 | 00:00:00 | | 2001-12-28 | 6.467,09 | 47.260.200 | 6.490,10 | 6.419,26 | 6.419,26 | 00:00:00 | | 2001-12-31 | 6.372,28 | 27.719.200 | 6.466,06 | 6.372,25 | 6.466,02 | 00:00:00 | | 2002-01-02 | 6.410,05 | 51.760.600 | 6.415,85 | 6.382,02 | 6.386,18 | 00:00:00 | | 2002-01-03 | 6.603,75 | 96.944.600 | 6.603,75 | 6.410,09 | 6.410,09 | 00:00:00 | | 2002-01-04 | 6.612,08 | 81.359.000 | 6.655,69 | 6.604,07 | 6.604,07 | 00:00:00 | | 2002-01-07 | 6.565,44 | 69.113.000 | 6.635,95 | 6.556,31 | 6.615,87 | 00:00:00 | | 2002-01-08 | 6.641,14 | 101.847.600 | 6.642,31 | 6.561,85 | 6.566,09 | 00:00:00 | | 2002-01-09 | 6.560,58 | 132.861.400 | 6.674,04 | 6.557,93 | 6.641,46 | 00:00:00 | | 2002-01-10 | 6.453,01 | 98.285.600 | 6.560,26 | 6.452,86 | 6.560,26 | 00:00:00 | | 2002-01-11 | 6.420,15 | 85.923.800 | 6.518,93 | 6.420,08 | 6.453,11 | 00:00:00 | | 2002-01-14 | 6.388,27 | 51.303.400 | 6.420,56 | 6.365,72 | 6.420,56 | 00:00:00 | | 2002-01-15 | 6.573,19 | 164.219.800 | 6.600,01 | 6.390,32 | 6.390,32 | 00:00:00 | | 2002-01-16 | 6.579,35 | 107.376.800 | 6.620,60 | 6.538,34 | 6.572,90 | 00:00:00 | | 2002-01-17 | 6.604,66 | 88.007.000 | 6.620,08 | 6.579,28 | 6.579,28 | 00:00:00 | | 2002-01-18 | 6.600,73 | 68.262.600 | 6.614,86 | 6.570,21 | 6.592,99 | 00:00:00 | | 2002-01-21 | 6.607,80 | 15.389.800 | 6.615,47 | 6.586,74 | 6.600,79 | 00:00:00 | | 2002-01-22 | 6.590,04 | 75.112.800 | 6.646,55 | 6.579,16 | 6.608,28 | 00:00:00 | | 2002-01-23 | 6.782,78 | 134.204.400 | 6.784,29 | 6.586,69 | 6.589,89 | 00:00:00 | | 2002-01-24 | 6.768,30 | 142.801.600 | 6.889,39 | 6.766,76 | 6.786,87 | 00:00:00 | | 2002-01-25 | 6.831,43 | 120.757.200 | 6.833,09 | 6.708,61 | 6.771,77 | 00:00:00 | | 2002-01-28 | 6.872,44 | 120.589.200 | 6.894,28 | 6.831,19 | 6.831,19 | 00:00:00 | | 2002-01-29 | 6.793,38 | 94.102.400 | 6.910,92 | 6.772,48 | 6.872,64 | 00:00:00 | | 2002-01-30 | 6.750,80 | 113.321.000 | 6.793,92 | 6.730,50 | 6.789,49 | 00:00:00 | | 2002-01-31 | 6.927,87 | 112.491.800 | 6.927,87 | 6.751,77 | 6.751,77 | 00:00:00 | | 2002-02-04 | 6.865,13 | 61.501.400 | 6.914,95 | 6.838,57 | 6.901,14 | 00:00:00 | | 2002-02-06 | 6.786,74 | 165.265.000 | 6.857,10 | 6.703,14 | 6.857,10 | 00:00:00 | | 2002-02-07 | 6.780,94 | 133.454.600 | 6.929,12 | 6.755,45 | 6.784,09 | 00:00:00 | | 2002-02-08 | 6.681,45 | 87.171.600 | 6.800,45 | 6.650,20 | 6.780,65 | 00:00:00 | | 2002-02-11 | 6.589,84 | 74.548.600 | 6.686,07 | 6.575,32 | 6.681,58 | 00:00:00 | | 2002-02-12 | 6.673,36 | 86.962.200 | 6.673,99 | 6.559,04 | 6.589,79 | 00:00:00 | | 2002-02-13 | 6.715,55 | 80.857.000 | 6.728,66 | 6.676,61 | 6.678,14 | 00:00:00 | | 2002-02-14 | 6.717,61 | 83.573.200 | 6.785,11 | 6.716,04 | 6.716,04 | 00:00:00 | | 2002-02-15 | 6.697,67 | 52.402.400 | 6.736,13 | 6.696,74 | 6.718,50 | 00:00:00 | | 2002-02-18 | 6.679,71 | 6.559.600 | 6.701,28 | 6.668,39 | 6.697,63 | 00:00:00 | | 2002-02-19 | 6.609,30 | 0 | 6.679,35 | 6.609,30 | 6.679,35 | 00:00:00 | | 2002-02-20 | 6.583,99 | 102.029.600 | 6.609,97 | 6.512,42 | 6.609,97 | 00:00:00 | | 2002-02-21 | 6.533,64 | 103.010.400 | 6.582,08 | 6.513,28 | 6.581,10 | 00:00:00 | | 2002-02-22 | 6.473,12 | 72.358.000 | 6.542,02 | 6.450,21 | 6.533,80 | 00:00:00 | | 2002-02-25 | 6.562,94 | 63.529.600 | 6.567,35 | 6.470,77 | 6.473,38 | 00:00:00 | | 2002-02-26 | 6.637,96 | 95.510.400 | 6.651,24 | 6.562,64 | 6.565,09 | 00:00:00 | | 2002-02-27 | 6.795,90 | 128.986.200 | 6.795,90 | 6.641,72 | 6.641,72 | 00:00:00 | | 2002-02-28 | 6.734,44 | 0 | 6.869,99 | 6.734,44 | 6.796,22 | 00:00:00 | | 2002-03-01 | 6.898,00 | 94.186.000 | 6.898,00 | 6.726,80 | 6.736,06 | 00:00:00 | | 2002-03-04 | 7.029,60 | 116.397.400 | 7.042,05 | 6.898,41 | 6.898,41 | 00:00:00 | | 2002-03-05 | 7.053,54 | 143.532.400 | 7.113,90 | 7.021,73 | 7.029,02 | 00:00:00 | | 2002-03-06 | 7.154,14 | 171.938.400 | 7.200,32 | 7.052,59 | 7.053,57 | 00:00:00 | | 2002-03-07 | 7.061,00 | 125.799.000 | 7.210,62 | 7.060,66 | 7.155,01 | 00:00:00 | | 2002-03-08 | 7.192,22 | 109.362.000 | 7.210,95 | 7.061,06 | 7.061,06 | 00:00:00 | | 2002-03-11 | 7.161,40 | 86.939.800 | 7.213,06 | 7.159,58 | 7.192,55 | 00:00:00 | | 2002-03-12 | 7.278,06 | 85.746.800 | 7.278,06 | 7.113,55 | 7.161,08 | 00:00:00 | | 2002-03-13 | 7.218,51 | 110.427.800 | 7.328,53 | 7.218,35 | 7.278,55 | 00:00:00 | | 2002-03-14 | 7.188,77 | 70.800.600 | 7.252,90 | 7.165,63 | 7.214,17 | 00:00:00 | | 2002-03-15 | 7.273,08 | 60.889.000 | 7.273,30 | 7.172,47 | 7.188,33 | 00:00:00 | | 2002-03-18 | 7.344,57 | 94.455.000 | 7.352,56 | 7.274,41 | 7.274,41 | 00:00:00 | | 2002-03-19 | 7.427,92 | 128.914.000 | 7.438,54 | 7.345,90 | 7.345,90 | 00:00:00 | | 2002-03-20 | 7.384,13 | 79.535.000 | 7.450,44 | 7.369,14 | 7.428,15 | 00:00:00 | | 2002-03-22 | 7.439,50 | 79.625.800 | 7.445,55 | 7.339,44 | 7.384,44 | 00:00:00 | | 2002-03-25 | 7.381,57 | 61.425.800 | 7.440,15 | 7.368,39 | 7.439,31 | 00:00:00 | | 2002-03-26 | 7.351,19 | 87.950.600 | 7.427,30 | 7.329,90 | 7.381,74 | 00:00:00 | | 2002-03-27 | 7.361,86 | 59.793.400 | 7.366,21 | 7.316,66 | 7.350,52 | 00:00:00 | | 2002-04-01 | 7.371,89 | 64.898.400 | 7.427,16 | 7.341,35 | 7.362,14 | 00:00:00 | | 2002-04-02 | 7.316,69 | 90.064.800 | 7.387,31 | 7.316,69 | 7.370,15 | 00:00:00 | | 2002-04-03 | 7.191,94 | 122.552.000 | 7.319,60 | 7.191,75 | 7.316,59 | 00:00:00 | | 2002-04-04 | 7.253,50 | 97.729.000 | 7.260,88 | 7.169,61 | 7.190,61 | 00:00:00 | | 2002-04-05 | 7.335,76 | 102.533.000 | 7.357,01 | 7.254,18 | 7.254,18 | 00:00:00 | | 2002-04-08 | 7.271,77 | 57.730.800 | 7.325,07 | 7.270,58 | 7.325,07 | 00:00:00 | | 2002-04-09 | 7.271,22 | 96.562.400 | 7.294,73 | 7.235,67 | 7.272,10 | 00:00:00 | | 2002-04-10 | 7.517,68 | 132.125.800 | 7.518,07 | 7.277,89 | 7.277,89 | 00:00:00 | | 2002-04-11 | 7.441,52 | 155.587.200 | 7.611,12 | 7.441,52 | 7.517,79 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
