|
 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 | | 2002-04-11 | 7.441,52 | 155.587.200 | 7.611,12 | 7.441,52 | 7.517,79 | 00:00:00 | | 2002-04-12 | 7.391,25 | 112.111.600 | 7.505,10 | 7.389,83 | 7.441,85 | 00:00:00 | | 2002-04-15 | 7.396,72 | 53.810.600 | 7.426,98 | 7.383,88 | 7.391,92 | 00:00:00 | | 2002-04-16 | 7.535,07 | 113.047.400 | 7.536,01 | 7.400,14 | 7.400,14 | 00:00:00 | | 2002-04-17 | 7.574,35 | 108.244.000 | 7.583,39 | 7.535,92 | 7.537,74 | 00:00:00 | | 2002-04-18 | 7.532,14 | 103.307.600 | 7.589,55 | 7.445,25 | 7.574,68 | 00:00:00 | | 2002-04-19 | 7.509,22 | 70.285.600 | 7.546,79 | 7.474,88 | 7.532,20 | 00:00:00 | | 2002-04-22 | 7.435,13 | 64.672.600 | 7.512,55 | 7.429,54 | 7.512,55 | 00:00:00 | | 2002-04-23 | 7.403,38 | 76.632.400 | 7.449,29 | 7.383,80 | 7.433,69 | 00:00:00 | | 2002-04-24 | 7.504,73 | 80.134.800 | 7.512,81 | 7.402,98 | 7.416,06 | 00:00:00 | | 2002-04-25 | 7.476,37 | 93.387.600 | 7.535,79 | 7.440,68 | 7.504,09 | 00:00:00 | | 2002-04-26 | 7.491,78 | 79.977.200 | 7.518,36 | 7.476,44 | 7.476,58 | 00:00:00 | | 2002-04-29 | 7.434,19 | 54.864.800 | 7.516,24 | 7.434,15 | 7.491,81 | 00:00:00 | | 2002-04-30 | 7.480,74 | 58.269.800 | 7.481,31 | 7.434,31 | 7.434,43 | 00:00:00 | | 2002-05-02 | 7.486,86 | 108.095.400 | 7.526,08 | 7.468,45 | 7.480,37 | 00:00:00 | | 2002-05-03 | 7.521,95 | 82.334.600 | 7.529,80 | 7.429,78 | 7.486,93 | 00:00:00 | | 2002-05-06 | 7.542,48 | 61.065.800 | 7.588,69 | 7.519,95 | 7.522,12 | 00:00:00 | | 2002-05-07 | 7.431,89 | 93.702.400 | 7.544,43 | 7.422,15 | 7.543,65 | 00:00:00 | | 2002-05-08 | 7.517,84 | 110.833.000 | 7.517,89 | 7.410,99 | 7.433,29 | 00:00:00 | | 2002-05-09 | 7.351,08 | 87.051.000 | 7.502,68 | 7.349,82 | 7.502,68 | 00:00:00 | | 2002-05-10 | 7.303,57 | 78.856.400 | 7.373,21 | 7.293,68 | 7.352,98 | 00:00:00 | | 2002-05-13 | 7.307,16 | 47.938.800 | 7.364,96 | 7.275,77 | 7.303,78 | 00:00:00 | | 2002-05-14 | 7.361,94 | 62.533.400 | 7.374,68 | 7.307,41 | 7.307,41 | 00:00:00 | | 2002-05-15 | 7.402,80 | 72.893.600 | 7.422,33 | 7.316,51 | 7.360,57 | 00:00:00 | | 2002-05-16 | 7.514,90 | 147.077.400 | 7.514,99 | 7.401,26 | 7.402,89 | 00:00:00 | | 2002-05-17 | 7.537,82 | 111.057.000 | 7.580,55 | 7.514,07 | 7.515,78 | 00:00:00 | | 2002-05-20 | 7.469,68 | 57.627.200 | 7.544,12 | 7.443,96 | 7.540,61 | 00:00:00 | | 2002-05-21 | 7.385,92 | 64.296.000 | 7.480,36 | 7.375,49 | 7.473,58 | 00:00:00 | | 2002-05-22 | 7.385,15 | 59.834.800 | 7.386,15 | 7.310,30 | 7.386,15 | 00:00:00 | | 2002-05-23 | 7.398,50 | 55.579.200 | 7.399,44 | 7.352,30 | 7.385,18 | 00:00:00 | | 2002-05-24 | 7.366,43 | 50.575.200 | 7.429,67 | 7.366,43 | 7.397,13 | 00:00:00 | | 2002-05-27 | 7.357,24 | 14.459.000 | 7.377,57 | 7.343,06 | 7.366,51 | 00:00:00 | | 2002-05-28 | 7.303,57 | 115.782.200 | 7.360,28 | 7.229,01 | 7.359,14 | 00:00:00 | | 2002-05-29 | 7.130,71 | 109.063.400 | 7.305,04 | 7.104,62 | 7.304,26 | 00:00:00 | | 2002-05-30 | 7.061,40 | 89.595.800 | 7.145,93 | 7.039,70 | 7.130,60 | 00:00:00 | | 2002-05-31 | 7.031,64 | 64.678.400 | 7.141,12 | 7.030,34 | 7.062,37 | 00:00:00 | | 2002-06-03 | 6.997,05 | 46.562.600 | 7.070,47 | 6.995,84 | 7.034,22 | 00:00:00 | | 2002-06-04 | 7.016,14 | 67.456.000 | 7.016,41 | 6.948,14 | 7.000,25 | 00:00:00 | | 2002-06-05 | 6.974,92 | 74.243.800 | 7.030,65 | 6.925,64 | 7.016,83 | 00:00:00 | | 2002-06-06 | 6.791,91 | 109.955.000 | 6.975,00 | 6.769,58 | 6.975,00 | 00:00:00 | | 2002-06-07 | 6.857,42 | 91.623.800 | 6.882,34 | 6.735,78 | 6.789,16 | 00:00:00 | | 2002-06-10 | 6.835,00 | 59.121.200 | 6.941,89 | 6.834,95 | 6.859,99 | 00:00:00 | | 2002-06-11 | 6.862,89 | 84.615.800 | 6.916,35 | 6.835,67 | 6.835,67 | 00:00:00 | | 2002-06-12 | 6.801,65 | 80.922.800 | 6.863,56 | 6.789,70 | 6.863,56 | 00:00:00 | | 2002-06-14 | 6.720,37 | 76.157.000 | 6.760,35 | 6.660,34 | 6.760,35 | 00:00:00 | | 2002-06-17 | 6.788,94 | 67.680.000 | 6.810,84 | 6.722,11 | 6.722,11 | 00:00:00 | | 2002-06-18 | 6.765,19 | 141.168.800 | 6.791,47 | 6.713,26 | 6.789,23 | 00:00:00 | | 2002-06-19 | 6.691,04 | 91.899.600 | 6.791,03 | 6.675,96 | 6.764,91 | 00:00:00 | | 2002-06-20 | 6.580,81 | 149.607.200 | 6.685,26 | 6.572,23 | 6.679,34 | 00:00:00 | | 2002-06-21 | 6.502,97 | 103.763.600 | 6.580,68 | 6.494,83 | 6.580,68 | 00:00:00 | | 2002-06-24 | 6.331,32 | 92.066.800 | 6.498,95 | 6.330,59 | 6.498,95 | 00:00:00 | | 2002-06-25 | 6.354,26 | 141.187.000 | 6.449,73 | 6.331,25 | 6.331,25 | 00:00:00 | | 2002-06-26 | 6.171,63 | 136.714.200 | 6.353,53 | 6.104,56 | 6.353,53 | 00:00:00 | | 2002-06-27 | 6.400,89 | 121.243.400 | 6.401,45 | 6.171,72 | 6.171,72 | 00:00:00 | | 2002-06-28 | 6.460,95 | 101.732.400 | 6.541,25 | 6.400,92 | 6.400,92 | 00:00:00 | | 2002-07-01 | 6.363,05 | 50.672.200 | 6.468,17 | 6.362,76 | 6.461,57 | 00:00:00 | | 2002-07-02 | 6.306,52 | 87.330.400 | 6.364,20 | 6.279,03 | 6.363,36 | 00:00:00 | | 2002-07-03 | 6.326,49 | 61.312.800 | 6.337,54 | 6.216,19 | 6.306,62 | 00:00:00 | | 2002-07-04 | 6.352,89 | 13.310.000 | 6.362,18 | 6.326,53 | 6.326,53 | 00:00:00 | | 2002-07-05 | 6.462,83 | 65.670.200 | 6.495,65 | 6.356,23 | 6.356,23 | 00:00:00 | | 2002-07-08 | 6.488,92 | 66.159.800 | 6.504,20 | 6.448,28 | 6.472,81 | 00:00:00 | | 2002-07-09 | 6.460,95 | 72.666.800 | 6.561,75 | 6.457,28 | 6.488,03 | 00:00:00 | | 2002-07-10 | 6.371,27 | 54.769.200 | 6.504,51 | 6.366,84 | 6.461,18 | 00:00:00 | | 2002-07-11 | 6.390,17 | 71.061.400 | 6.415,85 | 6.317,08 | 6.369,37 | 00:00:00 | | 2002-07-12 | 6.400,42 | 70.469.600 | 6.444,01 | 6.366,86 | 6.390,86 | 00:00:00 | | 2002-07-15 | 6.372,08 | 52.169.000 | 6.400,67 | 6.255,16 | 6.400,67 | 00:00:00 | | 2002-07-16 | 6.316,16 | 71.876.200 | 6.378,89 | 6.293,38 | 6.371,50 | 00:00:00 | | 2002-07-17 | 6.403,28 | 72.998.200 | 6.403,28 | 6.316,71 | 6.316,71 | 00:00:00 | | 2002-07-18 | 6.433,83 | 61.903.600 | 6.460,09 | 6.385,22 | 6.401,16 | 00:00:00 | | 2002-07-19 | 6.336,95 | 52.481.400 | 6.433,48 | 6.336,61 | 6.433,48 | 00:00:00 | | 2002-07-22 | 6.113,83 | 79.729.200 | 6.338,88 | 6.095,40 | 6.334,66 | 00:00:00 | | 2002-07-23 | 5.892,41 | 93.902.000 | 6.133,73 | 5.891,91 | 6.115,50 | 00:00:00 | | 2002-07-24 | 6.010,42 | 99.544.400 | 6.021,33 | 5.763,59 | 5.892,13 | 00:00:00 | | 2002-07-25 | 5.922,34 | 82.190.400 | 6.026,74 | 5.868,03 | 6.004,84 | 00:00:00 | | 2002-07-26 | 5.900,44 | 67.538.600 | 5.937,05 | 5.811,79 | 5.933,25 | 00:00:00 | | 2002-07-29 | 6.103,88 | 75.401.000 | 6.114,15 | 5.900,74 | 5.900,74 | 00:00:00 | | 2002-07-30 | 6.014,68 | 67.250.400 | 6.118,21 | 6.012,80 | 6.106,67 | 00:00:00 | | 2002-07-31 | 6.021,84 | 86.650.800 | 6.034,82 | 5.957,68 | 6.014,44 | 00:00:00 | | 2002-08-01 | 5.755,99 | 115.326.800 | 6.021,69 | 5.754,64 | 6.017,66 | 00:00:00 | | 2002-08-02 | 5.644,70 | 90.589.000 | 5.780,67 | 5.621,67 | 5.756,28 | 00:00:00 | | 2002-08-05 | 5.534,47 | 63.378.000 | 5.644,88 | 5.500,76 | 5.644,88 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
