(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 2024-04-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2000-04-27 | 00:00:00 | 6.747,94 | 6.848,22 | 6.570,45 | 6.844,78 | 0 | | 2000-04-28 | 00:00:00 | 6.849,25 | 6.865,52 | 6.640,12 | 6.640,68 | 0 | | 2000-05-02 | 00:00:00 | 6.641,97 | 6.789,76 | 6.594,10 | 6.612,50 | 0 | | 2000-05-03 | 00:00:00 | 6.611,43 | 6.611,43 | 6.324,93 | 6.415,51 | 0 | | 2000-05-04 | 00:00:00 | 6.430,33 | 6.523,12 | 6.415,73 | 6.504,42 | 0 | | 2000-05-08 | 00:00:00 | 6.504,48 | 6.504,48 | 6.301,00 | 6.324,42 | 0 | | 2000-05-09 | 00:00:00 | 6.323,10 | 6.345,67 | 6.156,56 | 6.196,09 | 0 | | 2000-05-10 | 00:00:00 | 6.192,33 | 6.194,96 | 6.046,63 | 6.083,98 | 0 | | 2000-05-11 | 00:00:00 | 6.085,55 | 6.215,07 | 6.085,55 | 6.104,83 | 0 | | 2000-05-12 | 00:00:00 | 6.119,36 | 6.259,61 | 6.119,36 | 6.255,35 | 0 | | 2000-05-15 | 00:00:00 | 6.259,01 | 6.368,89 | 6.238,96 | 6.343,29 | 0 | | 2000-05-16 | 00:00:00 | 6.345,03 | 6.458,77 | 6.305,23 | 6.366,69 | 0 | | 2000-05-17 | 00:00:00 | 6.365,44 | 6.365,44 | 6.162,60 | 6.189,09 | 0 | | 2000-05-18 | 00:00:00 | 6.185,46 | 6.225,15 | 6.086,01 | 6.113,05 | 0 | | 2000-05-19 | 00:00:00 | 6.111,33 | 6.111,52 | 5.810,97 | 5.863,68 | 0 | | 2000-05-22 | 00:00:00 | 5.863,64 | 5.863,64 | 5.628,89 | 5.656,45 | 0 | | 2000-05-23 | 00:00:00 | 5.655,95 | 5.771,20 | 5.591,30 | 5.593,58 | 0 | | 2000-05-24 | 00:00:00 | 5.590,87 | 5.802,35 | 5.516,77 | 5.800,03 | 0 | | 2000-05-25 | 00:00:00 | 5.801,33 | 5.898,62 | 5.663,66 | 5.664,25 | 0 | | 2000-05-26 | 00:00:00 | 5.666,20 | 5.670,40 | 5.548,84 | 5.652,29 | 0 | | 2000-05-29 | 00:00:00 | 5.652,61 | 5.729,67 | 5.652,61 | 5.728,00 | 0 | | 2000-05-30 | 00:00:00 | 5.730,51 | 5.998,78 | 5.730,51 | 5.998,48 | 0 | | 2000-05-31 | 00:00:00 | 5.998,78 | 6.060,95 | 5.901,49 | 5.961,14 | 0 | | 2000-06-01 | 00:00:00 | 5.961,24 | 6.178,99 | 5.960,86 | 6.178,06 | 0 | | 2000-06-05 | 00:00:00 | 6.626,04 | 6.661,71 | 6.554,71 | 6.554,89 | 0 | | 2000-06-06 | 00:00:00 | 6.554,69 | 6.554,69 | 6.247,29 | 6.250,69 | 0 | | 2000-06-07 | 00:00:00 | 6.249,33 | 6.323,06 | 6.102,09 | 6.238,41 | 0 | | 2000-06-08 | 00:00:00 | 6.239,13 | 6.396,12 | 6.235,82 | 6.364,91 | 0 | | 2000-06-12 | 00:00:00 | 6.399,18 | 6.447,03 | 6.344,88 | 6.405,00 | 0 | | 2000-06-13 | 00:00:00 | 6.405,60 | 6.547,21 | 6.382,78 | 6.539,20 | 0 | | 2000-06-14 | 00:00:00 | 6.540,34 | 6.729,81 | 6.540,34 | 6.667,20 | 0 | | 2000-06-15 | 00:00:00 | 6.669,46 | 6.705,57 | 6.562,52 | 6.563,61 | 0 | | 2000-06-16 | 00:00:00 | 6.563,21 | 6.580,87 | 6.434,11 | 6.452,90 | 0 | | 2000-06-19 | 00:00:00 | 6.453,07 | 6.553,09 | 6.377,30 | 6.551,25 | 0 | | 2000-06-20 | 00:00:00 | 6.552,47 | 6.584,24 | 6.485,24 | 6.521,22 | 0 | | 2000-06-21 | 00:00:00 | 6.520,76 | 6.727,07 | 6.506,26 | 6.687,00 | 0 | | 2000-06-22 | 00:00:00 | 6.686,68 | 6.784,50 | 6.552,38 | 6.570,67 | 0 | | 2000-06-23 | 00:00:00 | 6.576,15 | 6.576,73 | 6.396,45 | 6.425,57 | 0 | | 2000-06-26 | 00:00:00 | 6.443,45 | 6.599,34 | 6.443,26 | 6.599,34 | 0 | | 2000-06-27 | 00:00:00 | 6.598,88 | 6.797,18 | 6.598,34 | 6.747,32 | 0 | | 2000-06-28 | 00:00:00 | 6.747,52 | 6.806,92 | 6.674,50 | 6.676,64 | 0 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
