(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 2024-04-29 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2001-12-10 | 00:00:00 | 6.139,26 | 6.162,24 | 6.117,12 | 6.126,38 | 52.561.600 | | 2001-12-11 | 00:00:00 | 6.136,03 | 6.200,55 | 6.134,80 | 6.150,26 | 95.167.400 | | 2001-12-13 | 00:00:00 | 6.150,09 | 6.150,46 | 6.057,17 | 6.075,06 | 110.528.600 | | 2001-12-14 | 00:00:00 | 6.074,18 | 6.139,34 | 6.069,25 | 6.139,07 | 70.246.200 | | 2001-12-17 | 00:00:00 | 6.133,55 | 6.271,96 | 6.133,55 | 6.271,49 | 81.921.600 | | 2001-12-18 | 00:00:00 | 6.271,54 | 6.326,36 | 6.247,09 | 6.268,97 | 94.824.600 | | 2001-12-19 | 00:00:00 | 6.268,54 | 6.271,56 | 6.208,01 | 6.250,74 | 98.320.400 | | 2001-12-20 | 00:00:00 | 6.252,56 | 6.268,88 | 6.225,44 | 6.263,29 | 80.332.200 | | 2001-12-21 | 00:00:00 | 6.263,26 | 6.381,51 | 6.252,54 | 6.380,60 | 79.569.200 | | 2001-12-24 | 00:00:00 | 6.380,39 | 6.384,31 | 6.368,95 | 6.374,49 | 17.999.000 | | 2001-12-26 | 00:00:00 | 6.374,78 | 6.397,43 | 6.368,30 | 6.371,84 | 30.796.400 | | 2001-12-27 | 00:00:00 | 6.371,93 | 6.422,17 | 6.369,42 | 6.419,19 | 44.561.200 | | 2001-12-28 | 00:00:00 | 6.419,26 | 6.490,10 | 6.419,26 | 6.467,09 | 47.260.200 | | 2001-12-31 | 00:00:00 | 6.466,02 | 6.466,06 | 6.372,25 | 6.372,28 | 27.719.200 | | 2002-01-02 | 00:00:00 | 6.386,18 | 6.415,85 | 6.382,02 | 6.410,05 | 51.760.600 | | 2002-01-03 | 00:00:00 | 6.410,09 | 6.603,75 | 6.410,09 | 6.603,75 | 96.944.600 | | 2002-01-04 | 00:00:00 | 6.604,07 | 6.655,69 | 6.604,07 | 6.612,08 | 81.359.000 | | 2002-01-07 | 00:00:00 | 6.615,87 | 6.635,95 | 6.556,31 | 6.565,44 | 69.113.000 | | 2002-01-08 | 00:00:00 | 6.566,09 | 6.642,31 | 6.561,85 | 6.641,14 | 101.847.600 | | 2002-01-09 | 00:00:00 | 6.641,46 | 6.674,04 | 6.557,93 | 6.560,58 | 132.861.400 | | 2002-01-10 | 00:00:00 | 6.560,26 | 6.560,26 | 6.452,86 | 6.453,01 | 98.285.600 | | 2002-01-11 | 00:00:00 | 6.453,11 | 6.518,93 | 6.420,08 | 6.420,15 | 85.923.800 | | 2002-01-14 | 00:00:00 | 6.420,56 | 6.420,56 | 6.365,72 | 6.388,27 | 51.303.400 | | 2002-01-15 | 00:00:00 | 6.390,32 | 6.600,01 | 6.390,32 | 6.573,19 | 164.219.800 | | 2002-01-16 | 00:00:00 | 6.572,90 | 6.620,60 | 6.538,34 | 6.579,35 | 107.376.800 | | 2002-01-17 | 00:00:00 | 6.579,28 | 6.620,08 | 6.579,28 | 6.604,66 | 88.007.000 | | 2002-01-18 | 00:00:00 | 6.592,99 | 6.614,86 | 6.570,21 | 6.600,73 | 68.262.600 | | 2002-01-21 | 00:00:00 | 6.600,79 | 6.615,47 | 6.586,74 | 6.607,80 | 15.389.800 | | 2002-01-22 | 00:00:00 | 6.608,28 | 6.646,55 | 6.579,16 | 6.590,04 | 75.112.800 | | 2002-01-23 | 00:00:00 | 6.589,89 | 6.784,29 | 6.586,69 | 6.782,78 | 134.204.400 | | 2002-01-24 | 00:00:00 | 6.786,87 | 6.889,39 | 6.766,76 | 6.768,30 | 142.801.600 | | 2002-01-25 | 00:00:00 | 6.771,77 | 6.833,09 | 6.708,61 | 6.831,43 | 120.757.200 | | 2002-01-28 | 00:00:00 | 6.831,19 | 6.894,28 | 6.831,19 | 6.872,44 | 120.589.200 | | 2002-01-29 | 00:00:00 | 6.872,64 | 6.910,92 | 6.772,48 | 6.793,38 | 94.102.400 | | 2002-01-30 | 00:00:00 | 6.789,49 | 6.793,92 | 6.730,50 | 6.750,80 | 113.321.000 | | 2002-01-31 | 00:00:00 | 6.751,77 | 6.927,87 | 6.751,77 | 6.927,87 | 112.491.800 | | 2002-02-04 | 00:00:00 | 6.901,14 | 6.914,95 | 6.838,57 | 6.865,13 | 61.501.400 | | 2002-02-06 | 00:00:00 | 6.857,10 | 6.857,10 | 6.703,14 | 6.786,74 | 165.265.000 | | 2002-02-07 | 00:00:00 | 6.784,09 | 6.929,12 | 6.755,45 | 6.780,94 | 133.454.600 | | 2002-02-08 | 00:00:00 | 6.780,65 | 6.800,45 | 6.650,20 | 6.681,45 | 87.171.600 | | 2002-02-11 | 00:00:00 | 6.681,58 | 6.686,07 | 6.575,32 | 6.589,84 | 74.548.600 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
