(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 2024-04-28 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2003-01-27 | 00:00:00 | 6.009,54 | 6.009,54 | 5.903,57 | 5.923,33 | 41.689.800 | | 2003-01-28 | 00:00:00 | 5.919,33 | 5.929,77 | 5.860,16 | 5.919,70 | 68.146.200 | | 2003-01-29 | 00:00:00 | 5.918,32 | 5.950,14 | 5.874,05 | 5.937,97 | 60.833.600 | | 2003-01-30 | 00:00:00 | 5.940,74 | 5.953,12 | 5.870,51 | 5.870,51 | 58.760.800 | | 2003-01-31 | 00:00:00 | 5.870,33 | 5.955,07 | 5.867,85 | 5.954,35 | 48.041.800 | | 2003-02-03 | 00:00:00 | 5.954,09 | 6.059,55 | 5.949,93 | 6.031,81 | 39.921.000 | | 2003-02-04 | 00:00:00 | 6.030,53 | 6.032,00 | 5.955,00 | 5.968,46 | 42.085.000 | | 2003-02-06 | 00:00:00 | 5.967,73 | 5.967,73 | 5.881,79 | 5.894,27 | 50.534.600 | | 2003-02-07 | 00:00:00 | 5.898,97 | 5.914,84 | 5.838,46 | 5.866,03 | 69.819.200 | | 2003-02-10 | 00:00:00 | 5.866,22 | 5.877,99 | 5.837,79 | 5.837,89 | 83.299.200 | | 2003-02-11 | 00:00:00 | 5.834,34 | 5.850,75 | 5.778,42 | 5.779,45 | 56.102.800 | | 2003-02-12 | 00:00:00 | 5.779,26 | 5.789,67 | 5.753,82 | 5.763,87 | 66.217.000 | | 2003-02-13 | 00:00:00 | 5.764,05 | 5.791,58 | 5.718,21 | 5.791,39 | 52.902.000 | | 2003-02-14 | 00:00:00 | 5.790,68 | 5.796,65 | 5.749,16 | 5.774,39 | 66.070.800 | | 2003-02-17 | 00:00:00 | 5.773,14 | 5.833,11 | 5.773,14 | 5.829,87 | 18.239.600 | | 2003-02-18 | 00:00:00 | 5.831,69 | 5.897,31 | 5.813,34 | 5.880,01 | 71.613.600 | | 2003-02-19 | 00:00:00 | 5.880,19 | 5.882,14 | 5.845,33 | 5.857,35 | 48.268.200 | | 2003-02-20 | 00:00:00 | 5.856,94 | 5.896,79 | 5.853,57 | 5.880,90 | 46.547.200 | | 2003-02-21 | 00:00:00 | 5.882,13 | 5.958,11 | 5.876,88 | 5.956,97 | 38.371.600 | | 2003-02-24 | 00:00:00 | 5.956,30 | 5.956,30 | 5.911,94 | 5.913,68 | 32.499.800 | | 2003-02-25 | 00:00:00 | 5.910,84 | 5.910,84 | 5.816,81 | 5.869,21 | 68.199.600 | | 2003-02-26 | 00:00:00 | 5.871,03 | 5.889,12 | 5.853,53 | 5.869,79 | 56.797.800 | | 2003-02-27 | 00:00:00 | 5.869,74 | 5.901,52 | 5.866,12 | 5.900,02 | 47.488.600 | | 2003-02-28 | 00:00:00 | 5.902,15 | 5.934,75 | 5.902,15 | 5.927,06 | 58.529.800 | | 2003-03-03 | 00:00:00 | 5.925,17 | 5.941,19 | 5.920,45 | 5.926,65 | 58.249.400 | | 2003-03-04 | 00:00:00 | 5.926,29 | 5.926,29 | 5.892,66 | 5.911,24 | 40.439.000 | | 2003-03-05 | 00:00:00 | 5.910,58 | 5.930,01 | 5.909,01 | 5.914,41 | 52.767.200 | | 2003-03-06 | 00:00:00 | 5.914,47 | 5.928,43 | 5.893,50 | 5.913,92 | 44.486.200 | | 2003-03-07 | 00:00:00 | 5.913,61 | 5.913,61 | 5.878,04 | 5.907,93 | 41.863.800 | | 2003-03-10 | 00:00:00 | 5.908,18 | 5.908,23 | 5.859,77 | 5.859,77 | 74.209.400 | | 2003-03-11 | 00:00:00 | 5.859,95 | 5.865,76 | 5.821,10 | 5.821,10 | 53.012.400 | | 2003-03-12 | 00:00:00 | 5.821,15 | 5.821,15 | 5.764,77 | 5.809,97 | 55.280.400 | | 2003-03-13 | 00:00:00 | 5.810,43 | 5.936,04 | 5.810,43 | 5.931,96 | 74.800.400 | | 2003-03-14 | 00:00:00 | 5.932,51 | 5.993,30 | 5.918,92 | 5.993,01 | 64.558.600 | | 2003-03-17 | 00:00:00 | 5.991,59 | 6.014,16 | 5.968,86 | 6.009,92 | 73.244.200 | | 2003-03-18 | 00:00:00 | 6.011,94 | 6.048,90 | 6.011,94 | 6.042,76 | 72.161.000 | | 2003-03-19 | 00:00:00 | 6.044,18 | 6.054,18 | 5.995,21 | 6.017,43 | 51.586.400 | | 2003-03-20 | 00:00:00 | 6.013,93 | 6.050,59 | 5.984,70 | 6.048,41 | 54.776.800 | | 2003-03-24 | 00:00:00 | 6.049,12 | 6.058,22 | 5.923,76 | 5.924,34 | 58.956.600 | | 2003-03-25 | 00:00:00 | 5.922,92 | 5.955,68 | 5.894,67 | 5.937,99 | 67.531.000 | | 2003-03-26 | 00:00:00 | 5.931,36 | 5.974,71 | 5.923,86 | 5.952,38 | 48.593.000 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
