Mercado fechado

IPC MEXICO (^MXX)

Mexico - Mexico Preço Adiado. Moeda em MXN.
Adicionar à lista
53.678,52+635,52 (+1,20%)
No fechamento: 02:26PM CST
Período:
21 de jul. de 2023 - 21 de jul. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em MXNBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
19 de jul. de 202453.048,3853.793,1052.889,8853.678,5253.678,52131.925.200
18 de jul. de 202453.803,6054.045,7352.919,1853.043,0053.043,00233.238.400
17 de jul. de 202454.346,1454.448,4853.507,4253.744,7853.744,78237.669.200
16 de jul. de 202454.337,2254.594,6954.068,8154.378,1954.378,19208.004.700
15 de jul. de 202454.894,9255.120,4254.243,0954.311,9954.311,99177.278.000
12 de jul. de 202454.398,6155.078,1554.205,1154.953,1154.953,11206.531.300
11 de jul. de 202454.328,3854.629,5554.281,1054.422,5954.422,59176.982.900
10 de jul. de 202453.409,8254.342,2753.349,3554.279,8854.279,88248.590.500
09 de jul. de 202452.886,0753.405,5752.838,6353.331,8153.331,81204.901.100
08 de jul. de 202452.227,4853.020,0352.214,5152.907,6952.907,69217.413.400
05 de jul. de 202452.703,1252.770,4752.216,9052.333,1652.333,16167.390.100
04 de jul. de 202452.817,5652.974,2452.572,7852.654,8552.654,8520.477.300
03 de jul. de 202452.057,2653.054,1752.036,0252.796,2652.796,26139.483.800
02 de jul. de 202452.842,6653.126,9751.802,5051.947,8951.947,89264.359.400
01 de jul. de 202452.452,4453.159,3052.452,4452.883,9752.883,97197.511.800
28 de jun. de 202452.455,9352.780,3251.980,7252.440,0252.440,02243.725.000
27 de jun. de 202452.284,1252.470,7752.082,7652.310,9652.310,96273.035.000
26 de jun. de 202452.630,4552.779,6651.993,9252.468,0152.468,01298.607.100
25 de jun. de 202452.472,3252.690,1051.847,7152.604,0552.604,05273.486.500
24 de jun. de 202452.741,5453.136,7352.388,4252.512,9152.512,91218.204.500
21 de jun. de 202453.370,2353.405,1152.698,6852.788,5052.788,501.105.858.400
20 de jun. de 202453.202,6553.414,1552.819,5453.333,0353.333,03204.979.100
19 de jun. de 202453.220,3853.389,8053.190,5653.323,3753.323,3732.765.100
18 de jun. de 202452.341,3253.547,4952.271,7553.191,2553.191,25183.424.000
17 de jun. de 202452.247,3352.438,7852.000,7752.397,2052.397,20170.039.700
14 de jun. de 202452.218,9352.482,8151.872,1352.222,9452.222,94268.209.500
13 de jun. de 202452.978,1953.072,2152.209,6152.275,6552.275,65212.337.200
12 de jun. de 202453.220,0953.767,3952.928,9452.975,8952.975,89257.816.700
11 de jun. de 202453.184,5453.567,2452.624,8753.134,0653.134,06241.229.900
10 de jun. de 202452.989,2053.652,3252.989,2053.122,5853.122,58209.603.900
07 de jun. de 202454.477,6254.788,3252.887,2552.977,3252.977,32281.301.700
06 de jun. de 202454.427,7555.730,3154.038,6154.477,2554.477,25300.812.400
05 de jun. de 202453.467,3754.536,1653.306,8054.410,5154.410,51298.596.000
04 de jun. de 202451.894,3253.683,2351.894,3253.485,6253.485,62339.298.300
03 de jun. de 202454.967,9155.197,1151.358,9751.807,5551.807,55299.888.100
31 de mai. de 202455.253,5055.588,2054.839,2655.179,2455.179,24755.398.300
30 de mai. de 202455.169,9055.683,5754.768,4055.352,5655.352,56232.591.600
29 de mai. de 202455.120,5655.458,4354.352,1555.212,6455.212,64247.658.800
28 de mai. de 202455.452,8055.526,2655.078,4455.184,9555.184,95153.188.600
27 de mai. de 202455.428,2455.551,2455.120,4855.452,8855.452,8830.726.500
24 de mai. de 202455.860,9555.908,6555.368,2155.413,1255.413,12148.845.700
23 de mai. de 202456.342,2056.407,0355.857,9155.918,3855.918,38154.664.100
22 de mai. de 202456.653,0956.656,6356.148,6356.432,0356.432,03156.403.600
21 de mai. de 202457.286,5957.286,5956.638,1556.760,7256.760,72175.206.900
20 de mai. de 202457.604,2557.725,8257.270,5357.393,2857.393,28137.307.600
17 de mai. de 202457.506,4957.847,3857.385,2557.583,0857.583,08109.270.500
16 de mai. de 202457.388,2157.721,4857.232,3157.462,1757.462,17188.203.100
15 de mai. de 202457.284,9258.135,0357.283,0657.454,6557.454,65174.206.100
14 de mai. de 202457.890,0357.896,1857.127,4657.231,7457.231,74225.449.200
13 de mai. de 202457.735,0158.169,6957.664,1357.731,1257.731,12121.761.200
10 de mai. de 202457.836,5958.090,2557.627,9657.718,0457.718,04215.416.700
09 de mai. de 202457.118,1458.063,0857.001,5357.846,0857.846,08188.272.300
08 de mai. de 202457.055,5257.249,7756.661,7657.081,0057.081,00263.546.300
07 de mai. de 202457.376,0757.445,9956.844,0357.108,3257.108,32297.798.000
06 de mai. de 202457.204,5357.559,0957.127,0357.282,9557.282,95174.095.400
03 de mai. de 202456.706,2357.258,4156.668,7457.135,2657.135,26175.056.100
02 de mai. de 202456.766,4057.021,7856.607,3056.677,0556.677,05249.952.200
30 de abr. de 202457.835,5057.835,5056.670,5356.727,9856.727,98307.132.500
29 de abr. de 202457.890,4958.110,3757.512,6057.827,8657.827,86222.976.800
26 de abr. de 202457.072,9658.002,1756.870,1757.833,8557.833,85156.980.900
25 de abr. de 202456.619,0957.282,3356.207,4557.071,7857.071,78264.895.300
24 de abr. de 202456.622,1656.827,0256.188,8956.463,9956.463,99254.687.400
23 de abr. de 202456.564,5856.906,8056.300,3656.633,7556.633,75204.292.000
22 de abr. de 202455.852,2856.615,8855.771,5556.551,9056.551,90183.161.700
19 de abr. de 202455.811,1956.036,7255.579,6955.862,8555.862,85138.617.600
18 de abr. de 202455.597,7955.941,6255.585,8255.739,4355.739,43208.671.900
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
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...