Mercado fechado

IPC MEXICO (^MXX)

Mexico - Mexico Preço Adiado. Moeda em MXN.
Adicionar à lista
55.415,69-381,56 (-0,68%)
No fechamento: 03:26PM CDT
Período:
17 de abr. de 2023 - 17 de abr. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em MXNBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
17 de abr. de 202455.788,7456.090,3255.383,2555.415,6955.415,69244.258.900
16 de abr. de 202456.009,7356.148,0055.626,7555.797,2555.797,25225.862.900
15 de abr. de 202456.536,4756.709,1255.924,1055.984,0055.984,00170.645.700
12 de abr. de 202456.918,4857.272,7056.497,8856.565,9256.565,92147.838.800
11 de abr. de 202456.696,3256.876,6556.485,9656.830,3256.830,32200.968.500
10 de abr. de 202457.541,8657.541,8656.374,6356.636,5456.636,54210.376.200
09 de abr. de 202458.010,3758.298,7757.492,0657.571,1557.571,15202.213.300
08 de abr. de 202458.021,6658.192,3257.749,4457.989,9457.989,94154.641.800
05 de abr. de 202457.805,1958.227,8457.678,6158.092,4458.092,44212.252.300
04 de abr. de 202457.539,4758.219,5057.514,1857.882,7657.882,76184.739.700
03 de abr. de 202457.547,1958.086,4257.300,1157.503,3957.503,39189.285.300
02 de abr. de 202457.593,6257.830,8857.235,5957.581,8157.581,81180.753.600
01 de abr. de 202457.423,5157.726,8257.291,9557.653,2357.653,23165.028.800
27 de mar. de 202457.182,8657.599,0857.007,5557.369,0157.369,01114.250.800
26 de mar. de 202456.634,8557.422,2556.435,2757.209,7057.209,70125.010.900
25 de mar. de 202456.565,1156.820,3056.311,9956.552,5456.552,5489.283.000
22 de mar. de 202456.676,8256.805,6656.517,4056.610,5456.610,54170.059.500
21 de mar. de 202456.715,2557.015,8256.544,0556.657,4456.657,44197.838.300
20 de mar. de 202455.543,7056.921,9655.416,1956.618,0156.618,01172.304.700
19 de mar. de 202456.137,1556.137,1555.494,1055.548,0755.548,07194.973.900
15 de mar. de 202456.163,2656.575,5155.855,1656.228,4056.228,40935.202.200
14 de mar. de 202455.838,3256.427,4355.838,3256.059,2656.059,26226.717.800
13 de mar. de 202454.902,3155.881,6754.853,5255.848,7255.848,72205.029.200
12 de mar. de 202455.145,2955.199,6054.713,4854.898,9554.898,95203.210.800
11 de mar. de 202454.876,6155.373,8654.752,4155.076,1255.076,12190.194.700
08 de mar. de 202455.134,6355.313,8654.890,2654.935,9954.935,99134.726.600
07 de mar. de 202455.305,7155.494,1254.978,6455.049,4955.049,49168.372.600
06 de mar. de 202455.464,0555.757,2355.217,9155.284,5155.284,51163.414.700
05 de mar. de 202455.450,0355.647,3155.104,6255.476,2555.476,25177.401.700
04 de mar. de 202455.451,0555.852,7855.411,0955.462,4955.462,49147.751.600
01 de mar. de 202455.396,3055.984,8755.184,8555.536,3255.536,32152.945.900
29 de fev. de 202455.375,1955.719,9055.111,0055.414,0055.414,00506.671.300
28 de fev. de 202456.233,8356.268,9855.085,8055.350,6155.350,61208.760.600
27 de fev. de 202456.192,9756.399,0755.915,8756.241,0356.241,03217.701.900
26 de fev. de 202456.649,4256.649,4256.035,7556.194,7256.194,72214.213.000
23 de fev. de 202457.187,2057.205,8356.432,6156.659,8056.659,80216.265.500
22 de fev. de 202457.024,2657.407,3956.773,5557.148,7357.148,73207.938.900
21 de fev. de 202457.257,0857.269,1356.782,8157.021,0357.021,03197.674.400
20 de fev. de 202457.250,2057.602,2157.119,3657.227,6757.227,67233.605.200
19 de fev. de 202457.205,0657.567,3956.804,6757.490,0557.490,0534.690.500
16 de fev. de 202457.224,2157.421,9756.987,4257.132,1157.132,11158.971.900
15 de fev. de 202457.216,5857.612,7057.160,6057.251,8957.251,89212.858.400
14 de fev. de 202456.872,3857.318,6256.872,3857.248,4757.248,47202.355.300
13 de fev. de 202457.277,7957.382,4856.812,6456.906,9956.906,99168.142.700
12 de fev. de 202457.339,9757.802,2457.294,7257.418,5557.418,55173.539.100
09 de fev. de 202457.832,4357.908,3457.287,3457.327,5057.327,50130.498.900
08 de fev. de 202458.856,2358.856,2357.700,6057.762,4457.762,44251.848.900
07 de fev. de 202458.625,9359.020,5558.382,7658.711,8758.711,87182.573.800
06 de fev. de 202458.271,7559.015,4057.782,7058.645,4258.645,42266.012.200
02 de fev. de 202458.012,8858.273,1757.744,3458.226,7758.226,77166.980.800
01 de fev. de 202457.367,2858.221,1757.367,2857.828,0857.828,08178.933.700
31 de jan. de 202457.449,5957.829,0157.051,8857.372,7657.372,76232.735.200
30 de jan. de 202457.151,1857.612,0156.711,9457.537,1457.537,14265.265.700
29 de jan. de 202456.813,7357.229,3256.806,2357.175,7357.175,73214.253.500
26 de jan. de 202456.321,3857.164,0856.178,7156.855,8856.855,88209.368.000
25 de jan. de 202455.408,3256.391,4654.968,5656.160,0756.160,07292.610.000
24 de jan. de 202455.564,1055.908,1555.273,7755.419,5555.419,55241.517.100
23 de jan. de 202454.751,6655.578,5554.751,6655.502,9055.502,90172.481.500
22 de jan. de 202455.418,1055.434,1554.629,1954.667,6154.667,61185.280.700
19 de jan. de 202454.728,1455.488,8054.499,4355.452,1055.452,10213.233.300
18 de jan. de 202454.690,5854.823,0454.346,5854.707,8954.707,89206.055.900
17 de jan. de 202455.147,9455.147,9454.367,1754.711,6954.711,69265.467.800
16 de jan. de 202455.504,0755.641,7155.073,8455.124,5855.124,58222.231.500
15 de jan. de 202455.654,3955.671,9855.435,7555.501,1155.501,1117.535.400
12 de jan. de 202455.463,3255.898,4455.461,2355.607,0755.607,07168.914.200
11 de jan. de 202455.313,9355.612,3055.155,8455.438,7555.438,75169.535.700
10 de jan. de 202455.104,8455.535,1555.029,4855.318,6755.318,67199.388.700
09 de jan. de 202456.233,1556.233,1555.073,3555.105,5855.105,58179.710.800
08 de jan. de 202456.227,9356.301,5255.908,1856.175,6756.175,67129.022.300
05 de jan. de 202455.420,1056.246,2255.388,7256.192,7856.192,78117.230.100
04 de jan. de 202455.732,9555.893,2955.203,9955.406,9655.406,9698.384.300
03 de jan. de 202456.996,2756.996,2755.634,0155.726,6455.726,6498.424.800
02 de jan. de 202457.456,8157.456,8156.593,5156.980,4456.980,4470.724.900
29 de dez. de 202357.475,3957.522,9557.178,4757.386,2557.386,2566.550.500
28 de dez. de 202357.577,8457.806,4257.218,5857.464,4257.464,4256.304.100
27 de dez. de 202357.647,5057.914,0557.480,7957.554,4757.554,4776.005.000
26 de dez. de 202357.356,3157.974,9257.335,7057.745,7957.745,7951.390.900
22 de dez. de 202357.603,1757.694,8557.225,1757.313,4757.313,4793.654.100
21 de dez. de 202356.998,7757.599,9156.998,7757.487,7057.487,70109.613.500
20 de dez. de 202357.689,3557.826,8956.811,4456.909,3756.909,37206.219.900
19 de dez. de 202357.737,4158.338,3257.374,3957.694,3457.694,34218.941.700
18 de dez. de 202357.074,2157.910,5556.772,1457.732,8157.732,81183.221.200
15 de dez. de 202357.065,2557.502,1256.723,2457.130,0857.130,08601.094.400
14 de dez. de 202355.346,4757.077,5255.346,4757.036,4257.036,42313.194.800
13 de dez. de 202354.266,6355.250,0853.933,3055.167,8655.167,86258.658.100
11 de dez. de 202354.438,2254.604,0854.143,7554.439,1254.439,12191.407.600
08 de dez. de 202354.340,0954.574,1154.042,4854.393,0154.393,01192.868.500
07 de dez. de 202354.012,8154.509,4053.970,4554.456,7854.456,78208.628.600
06 de dez. de 202354.106,4354.446,8854.017,0654.100,3754.100,37227.010.400
05 de dez. de 202354.094,3254.163,8353.400,7654.120,9154.120,91250.335.400
04 de dez. de 202353.924,3854.223,0253.764,2854.053,6354.053,63227.438.800
01 de dez. de 202353.955,7954.088,8453.652,5653.901,4353.901,43183.696.900
30 de nov. de 202352.830,9454.165,8152.683,3854.060,0154.060,01793.435.900
29 de nov. de 202352.284,3352.879,4352.253,5952.792,8152.792,81198.421.400
28 de nov. de 202352.184,1252.623,4252.172,5652.359,0052.359,00197.156.600
27 de nov. de 202352.919,8252.919,8252.132,4152.220,4952.220,49199.742.200
24 de nov. de 202352.967,4853.180,4652.568,5452.938,4252.938,4296.360.900
23 de nov. de 202352.803,2953.108,7652.738,1953.059,5453.059,5437.636.200
22 de nov. de 202352.560,1352.862,5752.526,4852.670,0152.670,01147.618.900
21 de nov. de 202352.467,0052.701,1351.986,8452.504,2952.504,29184.119.600
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...