^MXX - IPC MEXICO

Mexico - Mexico Preço Adiado. Moeda em MXN.
DataAbrirAltoBaixoFechamento*Fechamento ajustado**Volume
20 de abr de 201848.815,3348.958,3948.209,5448.431,5848.431,58145.440.100
19 de abr de 201848.881,6849.193,0548.574,2548.745,2848.745,28186.815.800
18 de abr de 201849.032,9249.187,5648.964,3349.090,7449.090,74185.636.800
17 de abr de 201848.420,5148.965,9448.340,0448.933,6148.933,61191.182.900
16 de abr de 201848.750,4948.840,3548.378,3548.434,3948.434,39135.388.400
13 de abr de 201848.817,1748.828,9048.560,2648.768,3048.768,30135.504.800
12 de abr de 201848.550,0148.828,0548.335,5348.782,5648.782,56153.658.600
11 de abr de 201848.253,8448.571,4148.186,5248.532,1448.532,14158.662.900
10 de abr de 201848.099,8848.490,7948.099,3348.331,5148.331,51197.041.800
09 de abr de 201848.008,9048.307,3648.000,9248.058,9648.058,96163.936.300
06 de abr de 201847.863,6048.091,2047.655,4347.926,1147.926,11141.523.700
05 de abr de 201847.438,2648.172,9447.418,4547.951,7547.951,75171.675.100
04 de abr de 201846.541,1047.521,7346.320,0547.457,4647.457,46204.725.400
03 de abr de 201845.940,6446.753,3945.868,0446.684,0646.684,06179.119.300
02 de abr de 201846.124,8546.589,6345.785,4145.826,6445.826,64123.635.900
28 de mar de 201846.860,8446.876,6146.041,3946.124,8546.124,85222.370.200
27 de mar de 201846.876,4747.045,1946.727,2246.793,5846.793,58136.838.600
26 de mar de 201846.621,0546.938,9345.895,1046.858,4646.858,46147.884.800
23 de mar de 201847.510,5947.638,5046.450,6846.515,9346.515,93219.398.300
22 de mar de 201847.457,9347.566,4947.152,4647.361,0447.361,04174.611.400
21 de mar de 201847.078,8647.606,3846.896,7847.521,8447.521,84243.628.900
20 de mar de 201847.342,3847.360,5146.987,3147.076,5147.076,51204.182.100
16 de mar de 201847.833,3947.920,3847.365,2047.477,5847.477,58626.242.600
15 de mar de 201848.107,8648.508,2647.778,9247.817,0547.817,05144.253.200
14 de mar de 201848.572,4948.608,3048.096,8148.156,4448.156,44130.466.800
13 de mar de 201848.652,9948.896,6748.471,2648.557,0148.557,01181.292.600
12 de mar de 201848.592,8548.983,9348.521,9848.671,2948.671,29155.969.600
09 de mar de 201848.242,6248.809,3248.208,7548.556,4548.556,45157.745.200
08 de mar de 201847.710,2148.285,7747.696,3248.240,0048.240,00161.788.800
07 de mar de 201847.815,7047.831,9247.529,7747.662,1247.662,12167.836.000
06 de mar de 201847.825,4748.233,3547.617,7547.884,6347.884,63170.956.000
05 de mar de 201847.628,8147.827,4047.217,9847.720,9147.720,91148.487.500
02 de mar de 201847.513,4447.683,4947.034,8247.548,1047.548,10135.948.400
01 de mar de 201847.470,6747.800,5647.157,1147.599,4247.599,42180.647.800
28 de fev de 201848.055,3948.062,1347.231,7947.437,9347.437,93268.429.100
27 de fev de 201848.481,9048.532,5547.886,3647.970,1947.970,19162.311.300
26 de fev de 201848.662,2948.713,9948.240,3248.463,4448.463,44142.142.400
23 de fev de 201849.176,3149.176,3148.488,1848.643,4348.643,43118.771.200
22 de fev de 201848.552,2949.086,6348.538,9048.969,6448.969,64174.797.900
21 de fev de 201848.749,0548.930,7048.431,9748.535,5948.535,59148.051.100
20 de fev de 201848.913,1248.955,1648.492,1948.685,1948.685,19140.908.500
19 de fev de 201848.886,9749.198,1448.820,5348.928,4848.928,4816.629.600
16 de fev de 201848.831,2549.378,2548.621,1248.882,7848.882,78131.791.700
15 de fev de 201848.547,8548.984,2248.378,0248.808,3948.808,39190.985.100
14 de fev de 201847.871,5948.560,2647.758,9648.400,7548.400,75151.998.500
13 de fev de 201847.892,4747.995,8647.675,4847.926,7347.926,73132.844.000
12 de fev de 201847.950,6348.234,7447.504,6047.830,4947.830,49136.157.700
09 de fev de 201847.998,8048.139,8546.985,8147.799,0947.799,09181.847.500
08 de fev de 201849.054,7549.054,7547.726,1347.862,1047.862,10253.048.900
07 de fev de 201849.247,6449.504,9848.853,6948.976,4548.976,45185.614.500
06 de fev de 201849.023,3349.709,9248.681,9649.304,9449.304,94241.970.300
02 de fev de 201850.388,0050.513,3149.900,4750.395,8350.395,83137.153.500
01 de fev de 201850.425,8450.926,9650.420,7650.591,1550.591,15173.045.000
31 de jan de 201850.385,9550.566,6650.127,0150.456,1750.456,17193.869.800
30 de jan de 201850.461,5450.556,4149.928,6250.382,8650.382,86131.191.800
29 de jan de 201851.081,4751.121,2350.520,2850.636,3250.636,32153.099.700
26 de jan de 201850.772,3751.107,5150.340,1351.065,4951.065,49201.663.100
25 de jan de 201850.821,8351.100,0350.625,5650.777,9050.777,90211.170.500
24 de jan de 201850.178,1850.879,6150.145,4150.746,9350.746,93203.081.600
23 de jan de 201850.030,5650.306,8849.884,9150.260,2550.260,25164.040.100
22 de jan de 201849.711,5150.034,5049.709,2049.974,4849.974,48155.881.700
19 de jan de 201849.883,6449.987,7349.660,0149.695,5649.695,56165.177.900
18 de jan de 201849.681,1849.958,3349.620,1649.911,9749.911,97128.052.800
17 de jan de 201849.499,2349.804,9649.450,8549.732,3049.732,30164.355.000
16 de jan de 201849.292,3849.612,2249.290,1249.491,7249.491,72156.009.100
15 de jan de 201849.183,5949.455,3149.121,8549.387,2849.387,2826.871.200
12 de jan de 201848.764,9149.429,0348.521,6149.135,9149.135,91170.141.300
11 de jan de 201848.840,1649.026,0548.408,7548.799,3948.799,39197.594.600
10 de jan de 201849.666,2349.741,0248.722,2748.785,2548.785,25173.520.200
09 de jan de 201850.002,0350.162,7549.543,2149.701,3749.701,37203.050.800
08 de jan de 201849.916,5750.233,6249.891,0749.995,5749.995,57145.968.200
05 de jan de 201849.929,5250.079,0349.712,5449.887,7449.887,74151.467.900
04 de jan de 201849.800,3650.128,4749.704,2549.744,6249.744,62177.259.000
03 de jan de 201850.093,3150.093,3149.735,9149.782,2349.782,23140.912.700
02 de jan de 201849.376,2650.083,0249.328,6050.033,9550.033,95103.387.800
29 de dez de 201748.880,3949.388,9848.874,1649.354,4249.354,4285.909.000
28 de dez de 201748.659,4348.999,5048.640,1148.861,9448.861,9465.258.400
27 de dez de 201748.470,8748.810,8748.425,7148.652,5648.652,5666.501.800
26 de dez de 201748.473,3148.801,2848.198,1748.451,3348.451,3367.864.400
22 de dez de 201748.429,9748.590,5748.232,8448.387,9348.387,93100.387.900
21 de dez de 201748.418,0948.767,2448.402,3248.503,3148.503,31128.519.800
20 de dez de 201748.449,2448.536,7348.191,2848.390,3948.390,39181.091.900
19 de dez de 201748.636,5248.792,2448.368,9048.403,0348.403,03227.430.800
18 de dez de 201748.082,8248.733,5848.071,0248.634,5448.634,54251.441.800
15 de dez de 201748.244,5048.360,4247.930,8148.081,5548.081,55465.940.300
14 de dez de 201748.297,3048.537,0248.091,4048.222,3848.222,38291.390.000
13 de dez de 201747.831,5848.316,9747.826,1548.276,7248.276,72324.446.200
11 de dez de 201747.407,7347.843,5547.407,7347.699,0447.699,04136.680.600
08 de dez de 201747.012,0347.632,9647.012,0347.572,8647.572,86174.013.700
07 de dez de 201747.016,2847.276,8746.949,8046.987,0146.987,01194.477.400
06 de dez de 201747.465,4147.465,4146.933,2946.973,3046.973,30190.466.400
05 de dez de 201747.228,1047.525,6447.014,1147.462,7947.462,79128.582.500
04 de dez de 201747.289,4747.514,9146.993,7547.161,3247.161,32144.122.800
01 de dez de 201747.098,3647.401,5146.936,6047.265,3147.265,31181.459.100
30 de nov de 201747.618,3347.639,8847.003,0747.092,4447.092,44361.497.100
29 de nov de 201747.298,3147.681,8946.960,8947.622,9347.622,93208.686.500
28 de nov de 201747.312,3147.494,2047.108,7747.229,1647.229,16191.636.500
27 de nov de 201747.874,7047.887,1247.221,4747.275,3247.275,32166.142.700
24 de nov de 201748.199,8248.210,9647.662,3447.941,8847.941,8863.562.100
23 de nov de 201748.208,9248.246,9448.036,3948.136,2448.136,2423.136.100
*Preço de fechamento ajustado para desdobramento.**Preço de fechamento ajustado para dividendos e desdobramentos.
Carregando mais dados...