(Login BolsaPT & Canal Forex) |
|
 IPC - Mexican Stock Exchange Index - [Ticker: ^MXX] |     | | Última Trade | 48.440,530 | Range 52 Semanas | [0,000 - 0,000] | | Hora da Última Trade | 2017-11-01 - 17:30:00 | Price-Target 1 Ano | 0,000 | | Variação | -185,000 (-0.38%) | Capitalização Bolsista | 0 | | Bid / Ask | N/A | EPS | 0,00 | | Abertura | 48.700,160 | PER | 0,00% | | Máximo | 48.829,830 | Pagamento Dividendo | | | Mínimo | 48.431,450 | Data Ex-Dividendo | | | Fecho Anterior | 48.625,530 | Yield | | | Volume | 156.941.493 | Volume Médio (3m) | 0 | | Nota: Os dados podem apresentar atraso de alguns minutos. |
| Ver históricos e cotações de outros activos | | Download do Histórico em CSV | | Cotações para ^MXX de 2000-01-01 a 2024-04-24 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-10-01 | 00:00:00 | 5.748,37 | 5.944,40 | 5.734,30 | 5.926,66 | 76.790.200 | | 2002-10-02 | 00:00:00 | 5.926,49 | 5.985,20 | 5.827,01 | 5.827,71 | 79.975.000 | | 2002-10-03 | 00:00:00 | 5.829,53 | 5.925,89 | 5.829,53 | 5.898,38 | 76.822.600 | | 2002-10-04 | 00:00:00 | 5.900,20 | 5.918,98 | 5.859,71 | 5.869,22 | 48.036.200 | | 2002-10-07 | 00:00:00 | 5.874,70 | 5.897,29 | 5.789,06 | 5.853,55 | 36.526.600 | | 2002-10-08 | 00:00:00 | 5.855,31 | 5.875,33 | 5.820,79 | 5.849,42 | 54.193.000 | | 2002-10-09 | 00:00:00 | 5.848,73 | 5.848,73 | 5.761,89 | 5.762,40 | 50.359.200 | | 2002-10-10 | 00:00:00 | 5.762,45 | 5.803,65 | 5.747,66 | 5.762,15 | 54.426.000 | | 2002-10-11 | 00:00:00 | 5.766,26 | 5.864,36 | 5.766,26 | 5.845,33 | 58.199.400 | | 2002-10-14 | 00:00:00 | 5.841,22 | 5.885,87 | 5.825,85 | 5.865,18 | 22.740.800 | | 2002-10-15 | 00:00:00 | 5.865,43 | 6.040,32 | 5.865,43 | 6.040,32 | 103.006.000 | | 2002-10-16 | 00:00:00 | 6.039,97 | 6.039,97 | 5.924,94 | 5.924,94 | 55.911.400 | | 2002-10-17 | 00:00:00 | 5.926,31 | 6.001,50 | 5.926,31 | 5.985,77 | 85.365.400 | | 2002-10-18 | 00:00:00 | 5.986,92 | 5.990,20 | 5.957,57 | 5.973,21 | 52.193.000 | | 2002-10-21 | 00:00:00 | 5.975,95 | 6.035,79 | 5.945,19 | 6.017,37 | 62.834.400 | | 2002-10-22 | 00:00:00 | 6.013,94 | 6.015,54 | 5.952,29 | 5.979,57 | 52.181.800 | | 2002-10-23 | 00:00:00 | 5.979,45 | 6.016,19 | 5.960,92 | 6.000,62 | 50.619.600 | | 2002-10-24 | 00:00:00 | 6.000,76 | 6.014,68 | 5.908,07 | 5.908,07 | 42.635.800 | | 2002-10-25 | 00:00:00 | 5.907,73 | 5.929,95 | 5.903,65 | 5.905,58 | 31.829.200 | | 2002-10-28 | 00:00:00 | 5.906,64 | 5.940,70 | 5.887,29 | 5.887,29 | 53.331.400 | | 2002-10-29 | 00:00:00 | 5.876,61 | 5.901,62 | 5.832,58 | 5.893,76 | 63.284.800 | | 2002-10-30 | 00:00:00 | 5.894,29 | 5.988,89 | 5.894,29 | 5.963,83 | 48.401.400 | | 2002-10-31 | 00:00:00 | 5.966,57 | 5.988,48 | 5.946,66 | 5.967,73 | 79.131.400 | | 2002-11-01 | 00:00:00 | 5.967,53 | 6.054,22 | 5.965,21 | 6.045,16 | 59.028.200 | | 2002-11-04 | 00:00:00 | 6.046,74 | 6.150,43 | 6.046,74 | 6.058,90 | 92.843.200 | | 2002-11-05 | 00:00:00 | 6.058,63 | 6.073,96 | 6.011,15 | 6.040,17 | 0 | | 2002-11-06 | 00:00:00 | 6.041,93 | 6.064,27 | 6.017,63 | 6.064,00 | 56.273.200 | | 2002-11-07 | 00:00:00 | 6.064,04 | 6.064,04 | 5.999,20 | 6.009,93 | 51.371.200 | | 2002-11-08 | 00:00:00 | 6.009,84 | 6.031,78 | 5.973,66 | 5.988,53 | 37.376.600 | | 2002-11-11 | 00:00:00 | 5.984,63 | 5.984,63 | 5.891,00 | 5.891,79 | 44.073.000 | | 2002-11-12 | 00:00:00 | 5.891,74 | 5.915,21 | 5.864,46 | 5.865,11 | 55.136.200 | | 2002-11-13 | 00:00:00 | 5.864,05 | 5.864,05 | 5.788,27 | 5.813,36 | 59.581.000 | | 2002-11-14 | 00:00:00 | 5.816,71 | 5.915,66 | 5.816,71 | 5.898,06 | 52.778.200 | | 2002-11-15 | 00:00:00 | 5.898,18 | 5.903,81 | 5.819,09 | 5.819,09 | 53.298.800 | | 2002-11-18 | 00:00:00 | 5.819,44 | 5.825,15 | 5.725,61 | 5.726,00 | 42.777.200 | | 2002-11-19 | 00:00:00 | 5.724,05 | 5.724,05 | 5.625,04 | 5.641,74 | 60.571.000 | | 2002-11-21 | 00:00:00 | 5.643,15 | 5.859,79 | 5.643,06 | 5.859,05 | 92.791.000 | | 2002-11-22 | 00:00:00 | 5.858,34 | 5.876,21 | 5.803,83 | 5.818,43 | 52.392.000 | | 2002-11-25 | 00:00:00 | 5.817,75 | 5.875,14 | 5.815,67 | 5.861,82 | 24.347.800 | | 2002-11-26 | 00:00:00 | 5.861,68 | 5.940,53 | 5.842,51 | 5.922,41 | 56.936.000 | | 2002-11-27 | 00:00:00 | 5.922,75 | 6.132,13 | 5.922,75 | 6.129,25 | 104.740.400 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
