(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 | | 2002-02-11 | 00:00:00 | 6.681,58 | 6.686,07 | 6.575,32 | 6.589,84 | 74.548.600 | | 2002-02-12 | 00:00:00 | 6.589,79 | 6.673,99 | 6.559,04 | 6.673,36 | 86.962.200 | | 2002-02-13 | 00:00:00 | 6.678,14 | 6.728,66 | 6.676,61 | 6.715,55 | 80.857.000 | | 2002-02-14 | 00:00:00 | 6.716,04 | 6.785,11 | 6.716,04 | 6.717,61 | 83.573.200 | | 2002-02-15 | 00:00:00 | 6.718,50 | 6.736,13 | 6.696,74 | 6.697,67 | 52.402.400 | | 2002-02-18 | 00:00:00 | 6.697,63 | 6.701,28 | 6.668,39 | 6.679,71 | 6.559.600 | | 2002-02-19 | 00:00:00 | 6.679,35 | 6.679,35 | 6.609,30 | 6.609,30 | 0 | | 2002-02-20 | 00:00:00 | 6.609,97 | 6.609,97 | 6.512,42 | 6.583,99 | 102.029.600 | | 2002-02-21 | 00:00:00 | 6.581,10 | 6.582,08 | 6.513,28 | 6.533,64 | 103.010.400 | | 2002-02-22 | 00:00:00 | 6.533,80 | 6.542,02 | 6.450,21 | 6.473,12 | 72.358.000 | | 2002-02-25 | 00:00:00 | 6.473,38 | 6.567,35 | 6.470,77 | 6.562,94 | 63.529.600 | | 2002-02-26 | 00:00:00 | 6.565,09 | 6.651,24 | 6.562,64 | 6.637,96 | 95.510.400 | | 2002-02-27 | 00:00:00 | 6.641,72 | 6.795,90 | 6.641,72 | 6.795,90 | 128.986.200 | | 2002-02-28 | 00:00:00 | 6.796,22 | 6.869,99 | 6.734,44 | 6.734,44 | 0 | | 2002-03-01 | 00:00:00 | 6.736,06 | 6.898,00 | 6.726,80 | 6.898,00 | 94.186.000 | | 2002-03-04 | 00:00:00 | 6.898,41 | 7.042,05 | 6.898,41 | 7.029,60 | 116.397.400 | | 2002-03-05 | 00:00:00 | 7.029,02 | 7.113,90 | 7.021,73 | 7.053,54 | 143.532.400 | | 2002-03-06 | 00:00:00 | 7.053,57 | 7.200,32 | 7.052,59 | 7.154,14 | 171.938.400 | | 2002-03-07 | 00:00:00 | 7.155,01 | 7.210,62 | 7.060,66 | 7.061,00 | 125.799.000 | | 2002-03-08 | 00:00:00 | 7.061,06 | 7.210,95 | 7.061,06 | 7.192,22 | 109.362.000 | | 2002-03-11 | 00:00:00 | 7.192,55 | 7.213,06 | 7.159,58 | 7.161,40 | 86.939.800 | | 2002-03-12 | 00:00:00 | 7.161,08 | 7.278,06 | 7.113,55 | 7.278,06 | 85.746.800 | | 2002-03-13 | 00:00:00 | 7.278,55 | 7.328,53 | 7.218,35 | 7.218,51 | 110.427.800 | | 2002-03-14 | 00:00:00 | 7.214,17 | 7.252,90 | 7.165,63 | 7.188,77 | 70.800.600 | | 2002-03-15 | 00:00:00 | 7.188,33 | 7.273,30 | 7.172,47 | 7.273,08 | 60.889.000 | | 2002-03-18 | 00:00:00 | 7.274,41 | 7.352,56 | 7.274,41 | 7.344,57 | 94.455.000 | | 2002-03-19 | 00:00:00 | 7.345,90 | 7.438,54 | 7.345,90 | 7.427,92 | 128.914.000 | | 2002-03-20 | 00:00:00 | 7.428,15 | 7.450,44 | 7.369,14 | 7.384,13 | 79.535.000 | | 2002-03-22 | 00:00:00 | 7.384,44 | 7.445,55 | 7.339,44 | 7.439,50 | 79.625.800 | | 2002-03-25 | 00:00:00 | 7.439,31 | 7.440,15 | 7.368,39 | 7.381,57 | 61.425.800 | | 2002-03-26 | 00:00:00 | 7.381,74 | 7.427,30 | 7.329,90 | 7.351,19 | 87.950.600 | | 2002-03-27 | 00:00:00 | 7.350,52 | 7.366,21 | 7.316,66 | 7.361,86 | 59.793.400 | | 2002-04-01 | 00:00:00 | 7.362,14 | 7.427,16 | 7.341,35 | 7.371,89 | 64.898.400 | | 2002-04-02 | 00:00:00 | 7.370,15 | 7.387,31 | 7.316,69 | 7.316,69 | 90.064.800 | | 2002-04-03 | 00:00:00 | 7.316,59 | 7.319,60 | 7.191,75 | 7.191,94 | 122.552.000 | | 2002-04-04 | 00:00:00 | 7.190,61 | 7.260,88 | 7.169,61 | 7.253,50 | 97.729.000 | | 2002-04-05 | 00:00:00 | 7.254,18 | 7.357,01 | 7.254,18 | 7.335,76 | 102.533.000 | | 2002-04-08 | 00:00:00 | 7.325,07 | 7.325,07 | 7.270,58 | 7.271,77 | 57.730.800 | | 2002-04-09 | 00:00:00 | 7.272,10 | 7.294,73 | 7.235,67 | 7.271,22 | 96.562.400 | | 2002-04-10 | 00:00:00 | 7.277,89 | 7.518,07 | 7.277,89 | 7.517,68 | 132.125.800 | | 2002-04-11 | 00:00:00 | 7.517,79 | 7.611,12 | 7.441,52 | 7.441,52 | 155.587.200 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
