|
 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 | | 2002-08-05 | 5.534,47 | 63.378.000 | 5.644,88 | 5.500,76 | 5.644,88 | 00:00:00 | | 2002-08-06 | 5.747,44 | 85.663.600 | 5.777,12 | 5.535,17 | 5.535,17 | 00:00:00 | | 2002-08-07 | 5.855,90 | 76.644.400 | 5.879,73 | 5.755,09 | 5.755,09 | 00:00:00 | | 2002-08-08 | 6.029,77 | 92.845.600 | 6.045,59 | 5.854,84 | 5.854,84 | 00:00:00 | | 2002-08-09 | 5.913,21 | 81.035.600 | 6.026,36 | 5.908,80 | 6.025,72 | 00:00:00 | | 2002-08-12 | 5.901,83 | 54.416.400 | 5.926,19 | 5.883,06 | 5.909,20 | 00:00:00 | | 2002-08-13 | 5.841,90 | 57.470.200 | 5.954,63 | 5.841,90 | 5.901,48 | 00:00:00 | | 2002-08-14 | 6.053,60 | 69.410.800 | 6.055,83 | 5.825,06 | 5.843,26 | 00:00:00 | | 2002-08-15 | 6.146,11 | 95.135.000 | 6.147,22 | 6.056,90 | 6.056,90 | 00:00:00 | | 2002-08-16 | 6.190,60 | 95.933.000 | 6.254,82 | 6.136,56 | 6.145,23 | 00:00:00 | | 2002-08-19 | 6.200,87 | 69.856.800 | 6.286,16 | 6.190,73 | 6.190,73 | 00:00:00 | | 2002-08-20 | 6.192,91 | 61.473.600 | 6.207,84 | 6.136,69 | 6.200,32 | 00:00:00 | | 2002-08-21 | 6.267,88 | 76.332.600 | 6.270,27 | 6.193,05 | 6.193,05 | 00:00:00 | | 2002-08-22 | 6.239,49 | 68.512.000 | 6.304,51 | 6.216,78 | 6.268,94 | 00:00:00 | | 2002-08-23 | 6.148,89 | 45.809.000 | 6.238,08 | 6.139,96 | 6.238,08 | 00:00:00 | | 2002-08-26 | 6.262,44 | 49.356.200 | 6.269,44 | 6.143,62 | 6.150,98 | 00:00:00 | | 2002-08-27 | 6.157,42 | 71.237.600 | 6.298,60 | 6.156,78 | 6.262,48 | 00:00:00 | | 2002-08-28 | 6.115,56 | 67.408.400 | 6.156,22 | 6.074,93 | 6.156,22 | 00:00:00 | | 2002-08-29 | 6.181,67 | 87.223.200 | 6.188,05 | 6.047,38 | 6.111,67 | 00:00:00 | | 2002-08-30 | 6.216,43 | 73.172.200 | 6.251,44 | 6.166,89 | 6.181,32 | 00:00:00 | | 2002-09-02 | 6.165,93 | 9.424.200 | 6.217,18 | 6.156,46 | 6.212,95 | 00:00:00 | | 2002-09-03 | 6.094,29 | 66.157.400 | 6.222,90 | 6.085,29 | 6.166,29 | 00:00:00 | | 2002-09-04 | 6.114,35 | 64.680.400 | 6.122,54 | 6.061,64 | 6.094,06 | 00:00:00 | | 2002-09-05 | 6.067,25 | 51.160.600 | 6.110,88 | 6.056,71 | 6.110,88 | 00:00:00 | | 2002-09-06 | 6.113,32 | 50.910.000 | 6.119,44 | 6.060,09 | 6.065,26 | 00:00:00 | | 2002-09-09 | 6.159,90 | 56.726.000 | 6.194,95 | 6.101,38 | 6.113,27 | 00:00:00 | | 2002-09-10 | 6.225,16 | 62.472.400 | 6.230,22 | 6.167,15 | 6.167,15 | 00:00:00 | | 2002-09-11 | 6.260,61 | 64.473.600 | 6.305,12 | 6.225,05 | 6.225,29 | 00:00:00 | | 2002-09-12 | 6.219,93 | 58.498.800 | 6.262,83 | 6.219,93 | 6.260,42 | 00:00:00 | | 2002-09-13 | 6.190,52 | 46.738.400 | 6.224,71 | 6.190,07 | 6.219,79 | 00:00:00 | | 2002-09-17 | 6.079,95 | 47.877.800 | 6.204,14 | 6.078,23 | 6.195,09 | 00:00:00 | | 2002-09-18 | 5.960,38 | 79.796.400 | 6.078,37 | 5.943,76 | 6.078,37 | 00:00:00 | | 2002-09-19 | 5.645,00 | 103.022.400 | 5.960,04 | 5.641,17 | 5.960,04 | 00:00:00 | | 2002-09-20 | 5.788,78 | 63.538.800 | 5.791,47 | 5.645,69 | 5.645,69 | 00:00:00 | | 2002-09-23 | 5.741,73 | 51.195.400 | 5.789,13 | 5.683,60 | 5.789,13 | 00:00:00 | | 2002-09-24 | 5.705,67 | 84.063.000 | 5.770,10 | 5.701,39 | 5.740,85 | 00:00:00 | | 2002-09-25 | 5.808,44 | 90.815.000 | 5.838,26 | 5.706,63 | 5.706,63 | 00:00:00 | | 2002-09-26 | 5.956,93 | 102.063.600 | 6.003,57 | 5.810,50 | 5.810,50 | 00:00:00 | | 2002-09-27 | 5.801,12 | 81.619.400 | 5.957,17 | 5.788,17 | 5.957,17 | 00:00:00 | | 2002-09-30 | 5.728,46 | 0 | 5.794,94 | 5.685,52 | 5.794,94 | 00:00:00 | | 2002-10-01 | 5.926,66 | 76.790.200 | 5.944,40 | 5.734,30 | 5.748,37 | 00:00:00 | | 2002-10-02 | 5.827,71 | 79.975.000 | 5.985,20 | 5.827,01 | 5.926,49 | 00:00:00 | | 2002-10-03 | 5.898,38 | 76.822.600 | 5.925,89 | 5.829,53 | 5.829,53 | 00:00:00 | | 2002-10-04 | 5.869,22 | 48.036.200 | 5.918,98 | 5.859,71 | 5.900,20 | 00:00:00 | | 2002-10-07 | 5.853,55 | 36.526.600 | 5.897,29 | 5.789,06 | 5.874,70 | 00:00:00 | | 2002-10-08 | 5.849,42 | 54.193.000 | 5.875,33 | 5.820,79 | 5.855,31 | 00:00:00 | | 2002-10-09 | 5.762,40 | 50.359.200 | 5.848,73 | 5.761,89 | 5.848,73 | 00:00:00 | | 2002-10-10 | 5.762,15 | 54.426.000 | 5.803,65 | 5.747,66 | 5.762,45 | 00:00:00 | | 2002-10-11 | 5.845,33 | 58.199.400 | 5.864,36 | 5.766,26 | 5.766,26 | 00:00:00 | | 2002-10-14 | 5.865,18 | 22.740.800 | 5.885,87 | 5.825,85 | 5.841,22 | 00:00:00 | | 2002-10-15 | 6.040,32 | 103.006.000 | 6.040,32 | 5.865,43 | 5.865,43 | 00:00:00 | | 2002-10-16 | 5.924,94 | 55.911.400 | 6.039,97 | 5.924,94 | 6.039,97 | 00:00:00 | | 2002-10-17 | 5.985,77 | 85.365.400 | 6.001,50 | 5.926,31 | 5.926,31 | 00:00:00 | | 2002-10-18 | 5.973,21 | 52.193.000 | 5.990,20 | 5.957,57 | 5.986,92 | 00:00:00 | | 2002-10-21 | 6.017,37 | 62.834.400 | 6.035,79 | 5.945,19 | 5.975,95 | 00:00:00 | | 2002-10-22 | 5.979,57 | 52.181.800 | 6.015,54 | 5.952,29 | 6.013,94 | 00:00:00 | | 2002-10-23 | 6.000,62 | 50.619.600 | 6.016,19 | 5.960,92 | 5.979,45 | 00:00:00 | | 2002-10-24 | 5.908,07 | 42.635.800 | 6.014,68 | 5.908,07 | 6.000,76 | 00:00:00 | | 2002-10-25 | 5.905,58 | 31.829.200 | 5.929,95 | 5.903,65 | 5.907,73 | 00:00:00 | | 2002-10-28 | 5.887,29 | 53.331.400 | 5.940,70 | 5.887,29 | 5.906,64 | 00:00:00 | | 2002-10-29 | 5.893,76 | 63.284.800 | 5.901,62 | 5.832,58 | 5.876,61 | 00:00:00 | | 2002-10-30 | 5.963,83 | 48.401.400 | 5.988,89 | 5.894,29 | 5.894,29 | 00:00:00 | | 2002-10-31 | 5.967,73 | 79.131.400 | 5.988,48 | 5.946,66 | 5.966,57 | 00:00:00 | | 2002-11-01 | 6.045,16 | 59.028.200 | 6.054,22 | 5.965,21 | 5.967,53 | 00:00:00 | | 2002-11-04 | 6.058,90 | 92.843.200 | 6.150,43 | 6.046,74 | 6.046,74 | 00:00:00 | | 2002-11-05 | 6.040,17 | 0 | 6.073,96 | 6.011,15 | 6.058,63 | 00:00:00 | | 2002-11-06 | 6.064,00 | 56.273.200 | 6.064,27 | 6.017,63 | 6.041,93 | 00:00:00 | | 2002-11-07 | 6.009,93 | 51.371.200 | 6.064,04 | 5.999,20 | 6.064,04 | 00:00:00 | | 2002-11-08 | 5.988,53 | 37.376.600 | 6.031,78 | 5.973,66 | 6.009,84 | 00:00:00 | | 2002-11-11 | 5.891,79 | 44.073.000 | 5.984,63 | 5.891,00 | 5.984,63 | 00:00:00 | | 2002-11-12 | 5.865,11 | 55.136.200 | 5.915,21 | 5.864,46 | 5.891,74 | 00:00:00 | | 2002-11-13 | 5.813,36 | 59.581.000 | 5.864,05 | 5.788,27 | 5.864,05 | 00:00:00 | | 2002-11-14 | 5.898,06 | 52.778.200 | 5.915,66 | 5.816,71 | 5.816,71 | 00:00:00 | | 2002-11-15 | 5.819,09 | 53.298.800 | 5.903,81 | 5.819,09 | 5.898,18 | 00:00:00 | | 2002-11-18 | 5.726,00 | 42.777.200 | 5.825,15 | 5.725,61 | 5.819,44 | 00:00:00 | | 2002-11-19 | 5.641,74 | 60.571.000 | 5.724,05 | 5.625,04 | 5.724,05 | 00:00:00 | | 2002-11-21 | 5.859,05 | 92.791.000 | 5.859,79 | 5.643,06 | 5.643,15 | 00:00:00 | | 2002-11-22 | 5.818,43 | 52.392.000 | 5.876,21 | 5.803,83 | 5.858,34 | 00:00:00 | | 2002-11-25 | 5.861,82 | 24.347.800 | 5.875,14 | 5.815,67 | 5.817,75 | 00:00:00 | | 2002-11-26 | 5.922,41 | 56.936.000 | 5.940,53 | 5.842,51 | 5.861,68 | 00:00:00 | | 2002-11-27 | 6.129,25 | 104.740.400 | 6.132,13 | 5.922,75 | 5.922,75 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
