(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 | | 2002-04-11 | 00:00:00 | 7.517,79 | 7.611,12 | 7.441,52 | 7.441,52 | 155.587.200 | | 2002-04-12 | 00:00:00 | 7.441,85 | 7.505,10 | 7.389,83 | 7.391,25 | 112.111.600 | | 2002-04-15 | 00:00:00 | 7.391,92 | 7.426,98 | 7.383,88 | 7.396,72 | 53.810.600 | | 2002-04-16 | 00:00:00 | 7.400,14 | 7.536,01 | 7.400,14 | 7.535,07 | 113.047.400 | | 2002-04-17 | 00:00:00 | 7.537,74 | 7.583,39 | 7.535,92 | 7.574,35 | 108.244.000 | | 2002-04-18 | 00:00:00 | 7.574,68 | 7.589,55 | 7.445,25 | 7.532,14 | 103.307.600 | | 2002-04-19 | 00:00:00 | 7.532,20 | 7.546,79 | 7.474,88 | 7.509,22 | 70.285.600 | | 2002-04-22 | 00:00:00 | 7.512,55 | 7.512,55 | 7.429,54 | 7.435,13 | 64.672.600 | | 2002-04-23 | 00:00:00 | 7.433,69 | 7.449,29 | 7.383,80 | 7.403,38 | 76.632.400 | | 2002-04-24 | 00:00:00 | 7.416,06 | 7.512,81 | 7.402,98 | 7.504,73 | 80.134.800 | | 2002-04-25 | 00:00:00 | 7.504,09 | 7.535,79 | 7.440,68 | 7.476,37 | 93.387.600 | | 2002-04-26 | 00:00:00 | 7.476,58 | 7.518,36 | 7.476,44 | 7.491,78 | 79.977.200 | | 2002-04-29 | 00:00:00 | 7.491,81 | 7.516,24 | 7.434,15 | 7.434,19 | 54.864.800 | | 2002-04-30 | 00:00:00 | 7.434,43 | 7.481,31 | 7.434,31 | 7.480,74 | 58.269.800 | | 2002-05-02 | 00:00:00 | 7.480,37 | 7.526,08 | 7.468,45 | 7.486,86 | 108.095.400 | | 2002-05-03 | 00:00:00 | 7.486,93 | 7.529,80 | 7.429,78 | 7.521,95 | 82.334.600 | | 2002-05-06 | 00:00:00 | 7.522,12 | 7.588,69 | 7.519,95 | 7.542,48 | 61.065.800 | | 2002-05-07 | 00:00:00 | 7.543,65 | 7.544,43 | 7.422,15 | 7.431,89 | 93.702.400 | | 2002-05-08 | 00:00:00 | 7.433,29 | 7.517,89 | 7.410,99 | 7.517,84 | 110.833.000 | | 2002-05-09 | 00:00:00 | 7.502,68 | 7.502,68 | 7.349,82 | 7.351,08 | 87.051.000 | | 2002-05-10 | 00:00:00 | 7.352,98 | 7.373,21 | 7.293,68 | 7.303,57 | 78.856.400 | | 2002-05-13 | 00:00:00 | 7.303,78 | 7.364,96 | 7.275,77 | 7.307,16 | 47.938.800 | | 2002-05-14 | 00:00:00 | 7.307,41 | 7.374,68 | 7.307,41 | 7.361,94 | 62.533.400 | | 2002-05-15 | 00:00:00 | 7.360,57 | 7.422,33 | 7.316,51 | 7.402,80 | 72.893.600 | | 2002-05-16 | 00:00:00 | 7.402,89 | 7.514,99 | 7.401,26 | 7.514,90 | 147.077.400 | | 2002-05-17 | 00:00:00 | 7.515,78 | 7.580,55 | 7.514,07 | 7.537,82 | 111.057.000 | | 2002-05-20 | 00:00:00 | 7.540,61 | 7.544,12 | 7.443,96 | 7.469,68 | 57.627.200 | | 2002-05-21 | 00:00:00 | 7.473,58 | 7.480,36 | 7.375,49 | 7.385,92 | 64.296.000 | | 2002-05-22 | 00:00:00 | 7.386,15 | 7.386,15 | 7.310,30 | 7.385,15 | 59.834.800 | | 2002-05-23 | 00:00:00 | 7.385,18 | 7.399,44 | 7.352,30 | 7.398,50 | 55.579.200 | | 2002-05-24 | 00:00:00 | 7.397,13 | 7.429,67 | 7.366,43 | 7.366,43 | 50.575.200 | | 2002-05-27 | 00:00:00 | 7.366,51 | 7.377,57 | 7.343,06 | 7.357,24 | 14.459.000 | | 2002-05-28 | 00:00:00 | 7.359,14 | 7.360,28 | 7.229,01 | 7.303,57 | 115.782.200 | | 2002-05-29 | 00:00:00 | 7.304,26 | 7.305,04 | 7.104,62 | 7.130,71 | 109.063.400 | | 2002-05-30 | 00:00:00 | 7.130,60 | 7.145,93 | 7.039,70 | 7.061,40 | 89.595.800 | | 2002-05-31 | 00:00:00 | 7.062,37 | 7.141,12 | 7.030,34 | 7.031,64 | 64.678.400 | | 2002-06-03 | 00:00:00 | 7.034,22 | 7.070,47 | 6.995,84 | 6.997,05 | 46.562.600 | | 2002-06-04 | 00:00:00 | 7.000,25 | 7.016,41 | 6.948,14 | 7.016,14 | 67.456.000 | | 2002-06-05 | 00:00:00 | 7.016,83 | 7.030,65 | 6.925,64 | 6.974,92 | 74.243.800 | | 2002-06-06 | 00:00:00 | 6.975,00 | 6.975,00 | 6.769,58 | 6.791,91 | 109.955.000 | | 2002-06-07 | 00:00:00 | 6.789,16 | 6.882,34 | 6.735,78 | 6.857,42 | 91.623.800 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
