(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 2023-09-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2000-01-03 | 00:00:00 | 7.185,71 | 7.278,77 | 7.059,45 | 7.077,71 | 0 | | 2000-01-04 | 00:00:00 | 7.074,71 | 7.074,71 | 6.673,36 | 6.675,27 | 0 | | 2000-01-05 | 00:00:00 | 6.674,93 | 6.781,03 | 6.524,28 | 6.764,31 | 0 | | 2000-01-06 | 00:00:00 | 6.784,00 | 6.822,46 | 6.742,91 | 6.751,65 | 0 | | 2000-01-07 | 00:00:00 | 6.768,86 | 7.054,29 | 6.768,86 | 7.047,09 | 0 | | 2000-01-10 | 00:00:00 | 7.047,92 | 7.337,43 | 7.047,92 | 7.333,70 | 0 | | 2000-01-11 | 00:00:00 | 7.332,34 | 7.363,11 | 7.077,89 | 7.143,13 | 0 | | 2000-01-12 | 00:00:00 | 7.153,86 | 7.174,48 | 7.091,07 | 7.174,10 | 0 | | 2000-01-13 | 00:00:00 | 7.174,33 | 7.426,41 | 7.174,33 | 7.274,52 | 0 | | 2000-01-14 | 00:00:00 | 7.278,61 | 7.394,22 | 7.278,61 | 7.381,49 | 0 | | 2000-01-17 | 00:00:00 | 7.380,62 | 7.447,46 | 7.370,64 | 7.447,12 | 0 | | 2000-01-18 | 00:00:00 | 7.446,89 | 7.446,89 | 7.302,45 | 7.303,32 | 0 | | 2000-01-19 | 00:00:00 | 7.303,01 | 7.310,98 | 7.170,85 | 7.171,20 | 0 | | 2000-01-20 | 00:00:00 | 7.172,29 | 7.192,66 | 6.991,48 | 7.036,79 | 0 | | 2000-01-21 | 00:00:00 | 7.037,26 | 7.083,29 | 6.862,67 | 6.890,78 | 0 | | 2000-01-24 | 00:00:00 | 6.890,83 | 7.098,20 | 6.855,35 | 6.855,35 | 0 | | 2000-01-25 | 00:00:00 | 6.855,84 | 6.911,67 | 6.784,39 | 6.885,88 | 0 | | 2000-01-26 | 00:00:00 | 6.885,39 | 6.976,12 | 6.862,32 | 6.918,94 | 0 | | 2000-01-27 | 00:00:00 | 6.920,75 | 7.010,78 | 6.839,18 | 6.854,39 | 0 | | 2000-01-28 | 00:00:00 | 6.853,71 | 6.853,71 | 6.627,67 | 6.648,48 | 0 | | 2000-01-31 | 00:00:00 | 6.649,98 | 6.649,98 | 6.510,84 | 6.585,67 | 0 | | 2000-02-01 | 00:00:00 | 6.585,76 | 6.747,36 | 6.566,51 | 6.740,52 | 0 | | 2000-02-02 | 00:00:00 | 6.733,77 | 6.809,67 | 6.688,84 | 6.769,81 | 0 | | 2000-02-03 | 00:00:00 | 6.771,42 | 7.095,93 | 6.771,42 | 7.043,10 | 0 | | 2000-02-04 | 00:00:00 | 7.043,74 | 7.372,16 | 7.043,74 | 7.236,54 | 0 | | 2000-02-07 | 00:00:00 | 7.237,61 | 7.594,23 | 7.237,61 | 7.592,57 | 0 | | 2000-02-08 | 00:00:00 | 7.594,88 | 7.802,12 | 7.433,59 | 7.583,51 | 0 | | 2000-02-09 | 00:00:00 | 7.583,83 | 7.643,85 | 7.448,49 | 7.469,16 | 0 | | 2000-02-10 | 00:00:00 | 7.471,14 | 7.738,44 | 7.471,14 | 7.723,86 | 0 | | 2000-02-11 | 00:00:00 | 7.726,38 | 7.818,01 | 7.550,44 | 7.623,47 | 0 | | 2000-02-14 | 00:00:00 | 7.623,74 | 7.644,49 | 7.526,07 | 7.558,23 | 0 | | 2000-02-15 | 00:00:00 | 7.557,04 | 7.614,37 | 7.403,95 | 7.574,64 | 0 | | 2000-02-16 | 00:00:00 | 7.513,91 | 7.642,35 | 7.513,91 | 7.600,72 | 0 | | 2000-02-17 | 00:00:00 | 7.603,22 | 7.681,92 | 7.521,90 | 7.538,19 | 0 | | 2000-02-18 | 00:00:00 | 7.538,81 | 7.548,31 | 7.314,90 | 7.345,57 | 0 | | 2000-02-21 | 00:00:00 | 7.345,89 | 7.351,22 | 7.296,32 | 7.314,97 | 0 | | 2000-02-22 | 00:00:00 | 7.315,93 | 7.353,62 | 7.180,02 | 7.234,76 | 0 | | 2000-02-23 | 00:00:00 | 7.235,68 | 7.487,12 | 7.235,68 | 7.462,12 | 0 | | 2000-02-24 | 00:00:00 | 7.462,31 | 7.514,99 | 7.334,90 | 7.410,82 | 0 | | 2000-02-25 | 00:00:00 | 7.410,97 | 7.467,95 | 7.302,67 | 7.304,35 | 0 | | 2000-02-28 | 00:00:00 | 7.304,67 | 7.376,06 | 7.283,01 | 7.336,65 | 0 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
