Mercado fechará em 5 h 54 min

IPC MEXICO (^MXX)

Mexico - Mexico Preço Adiado. Moeda em MXN.
Adicionar à lista
48.801,68+163,28 (+0,34%)
A partir de 03:16PM CDT. Mercado aberto.
Período:
17 de ago. de 2021 - 17 de ago. de 2022
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em MXNBaixar
DataAbrirAltoBaixoFechamento*Fechamento ajustado**Volume
16 de ago. de 202248.624,9548.944,4948.537,3848.801,6848.801,68156.297.900
15 de ago. de 202248.770,3148.896,1048.595,1348.638,3648.638,3692.224.300
12 de ago. de 202248.546,9948.909,1748.429,6948.853,3748.853,37119.225.000
11 de ago. de 202247.876,6648.536,6647.691,0848.460,5548.460,55203.934.500
10 de ago. de 202247.349,5748.311,9247.349,5747.808,2147.808,21182.307.700
09 de ago. de 202247.148,1347.349,4447.050,1847.241,8147.241,81141.712.900
08 de ago. de 202246.787,9147.422,3746.787,9147.354,8647.354,86162.831.900
05 de ago. de 202246.688,1947.023,7646.283,7546.723,4346.723,43137.289.900
04 de ago. de 202247.063,0147.870,4846.528,0046.916,1746.916,17183.020.000
03 de ago. de 202246.997,3347.218,0546.742,9446.989,6146.989,61177.168.600
02 de ago. de 202247.378,3547.429,0446.639,1146.902,6946.902,69170.767.900
01 de ago. de 202248.094,4748.417,0347.321,5347.384,5647.384,56140.579.600
29 de jul. de 202248.057,7948.338,9048.017,0648.144,3348.144,33231.038.800
28 de jul. de 202246.846,3948.174,2746.846,3948.112,2748.112,27155.700.600
27 de jul. de 202246.794,6946.919,5646.164,2746.842,9246.842,92171.553.400
26 de jul. de 202247.217,3847.265,8646.485,5846.674,3046.674,30146.328.800
25 de jul. de 202247.254,5547.577,4447.154,2247.202,6447.202,6497.196.700
22 de jul. de 202247.477,6947.595,7947.165,3847.264,8647.264,86110.077.800
21 de jul. de 202247.223,1047.488,2846.767,7447.416,3747.416,37118.342.500
20 de jul. de 202247.213,0247.348,4246.964,3947.132,4947.132,49109.174.900
19 de jul. de 202247.090,2347.511,1546.805,8947.259,2347.259,23123.132.600
18 de jul. de 202247.198,0147.482,7546.855,2146.923,2046.923,2084.307.500
15 de jul. de 202246.819,3847.121,1246.691,7647.075,8747.075,8783.235.300
14 de jul. de 202247.325,5447.357,1146.581,3246.741,3146.741,31149.203.900
13 de jul. de 202247.448,3147.706,1446.882,1547.461,3547.461,35196.275.800
12 de jul. de 202247.310,8047.800,3647.310,8047.651,5247.651,52159.926.100
11 de jul. de 202247.541,4647.572,5947.182,9047.369,8947.369,8988.214.700
08 de jul. de 202247.214,7147.624,0946.927,0747.582,1147.582,11120.673.200
07 de jul. de 202247.828,3448.056,9347.311,9847.374,3847.374,38200.398.800
06 de jul. de 202247.572,9447.778,9547.292,0947.722,2947.722,29139.454.100
05 de jul. de 202247.987,5947.987,5946.940,9247.503,2247.503,22140.760.700
04 de jul. de 202247.740,3248.584,1447.705,2748.036,3848.036,3839.309.500
01 de jul. de 202247.543,3547.910,6847.135,1847.743,1547.743,1594.921.000
30 de jun. de 202247.918,6347.918,6347.188,2847.524,4547.524,45228.806.100
29 de jun. de 202248.446,2948.532,6847.916,8548.061,6148.061,61170.560.000
28 de jun. de 202248.363,7948.796,2348.049,9048.435,4548.435,45181.975.500
27 de jun. de 202247.781,3548.390,8647.696,4248.294,8348.294,83124.213.200
24 de jun. de 202246.642,4147.852,9146.344,9447.741,5047.741,50175.537.000
23 de jun. de 202247.175,6847.222,6246.547,2146.657,8846.657,88157.675.800
22 de jun. de 202247.878,1447.878,1447.076,2747.144,3647.144,36146.701.200
21 de jun. de 202247.761,4848.321,1747.732,4248.104,3848.104,38131.257.800
20 de jun. de 202247.996,7248.007,2247.680,1547.780,7247.780,7240.474.000
17 de jun. de 202247.682,9148.156,7147.488,3048.016,2348.016,23732.174.800
16 de jun. de 202248.202,4548.202,4547.323,3647.558,5147.558,51212.049.600
15 de jun. de 202248.388,1548.610,3048.137,6548.344,9748.344,97175.223.100
14 de jun. de 202248.557,4748.677,1148.083,1648.164,4748.164,47191.851.500
13 de jun. de 202248.408,2048.717,6747.775,8448.445,3048.445,30251.393.900
10 de jun. de 202249.147,2049.147,2048.398,7848.471,5248.471,52137.514.100
09 de jun. de 202249.854,7350.012,6249.229,8149.290,2249.290,22154.551.700
08 de jun. de 202250.088,9450.192,3649.629,0349.819,3049.819,30165.133.200
07 de jun. de 202249.840,7250.183,8249.409,7350.139,2050.139,20138.432.800
06 de jun. de 202250.723,9151.029,2850.014,6750.060,5350.060,53116.109.400
03 de jun. de 202250.874,1750.919,3850.482,8550.689,0550.689,05154.569.900
02 de jun. de 202251.522,1851.545,5250.641,7850.971,3850.971,38193.382.200
01 de jun. de 202251.739,8751.820,6851.309,5951.506,1551.506,15173.881.500
31 de mai. de 202252.116,3752.290,1851.269,5251.752,5351.752,531.347.137.000
30 de mai. de 202252.438,7952.745,9851.922,4752.162,0852.162,0883.107.700
27 de mai. de 202252.154,2552.617,3151.871,9252.463,5552.463,55172.807.100
26 de mai. de 202252.203,6952.295,3252.058,3252.143,0052.143,00183.854.400
25 de mai. de 202251.243,9552.082,4751.216,9951.717,0751.717,07281.231.100
24 de mai. de 202251.149,4751.374,4050.866,1551.304,0451.304,04241.737.800
23 de mai. de 202251.621,7251.989,0251.341,1951.376,8951.376,89139.723.000
20 de mai. de 202251.512,4551.868,4451.326,9351.518,3051.518,30202.798.600
19 de mai. de 202250.212,9851.590,3350.050,4651.289,9151.289,91238.825.200
18 de mai. de 202251.390,5251.390,5249.990,4950.394,0350.394,03304.797.400
17 de mai. de 202250.781,7951.634,1950.739,6651.464,0351.464,03204.554.800
16 de mai. de 202249.604,9550.823,0449.472,5150.563,9850.563,98177.674.700
13 de mai. de 202249.486,1149.726,5249.127,2949.579,9049.579,90212.868.300
12 de mai. de 202249.061,1249.732,0548.701,2549.309,3249.309,32249.591.800
11 de mai. de 202249.087,2649.618,3549.005,8949.276,2349.276,23234.792.100
10 de mai. de 202249.149,1949.435,5449.005,0149.115,8649.115,86257.006.900
09 de mai. de 202249.419,0249.419,0248.669,2149.057,4649.057,46161.518.100
06 de mai. de 202250.435,6150.435,6149.451,2849.541,8149.541,81163.382.400
05 de mai. de 202251.264,6151.264,6150.357,5550.529,9550.529,95202.483.000
04 de mai. de 202251.032,2451.565,6050.588,9251.432,6351.432,63149.755.900
03 de mai. de 202251.896,1751.896,8550.954,9951.066,5651.066,56161.134.800
02 de mai. de 202251.426,2751.922,7151.125,7251.887,4751.887,47128.409.600
29 de abr. de 202252.502,5052.809,3851.315,0451.417,9751.417,97214.867.600
28 de abr. de 202252.792,5252.793,8751.658,1152.614,1752.614,17231.710.500
27 de abr. de 202252.627,1852.807,0952.212,6452.351,2152.351,21160.228.000
26 de abr. de 202252.699,1852.894,0552.324,6652.512,7152.512,71185.412.800
25 de abr. de 202253.183,1253.183,1252.509,4552.640,8352.640,83183.382.500
22 de abr. de 202253.258,3253.641,0153.027,2053.191,7853.191,78143.319.000
21 de abr. de 202253.997,6754.329,3253.077,9953.267,3153.267,31154.712.000
20 de abr. de 202254.676,0654.695,1953.771,4953.831,0453.831,04185.718.700
19 de abr. de 202254.219,6154.718,3454.175,4854.633,7654.633,76154.399.600
18 de abr. de 202254.172,6254.582,7954.063,7854.139,6954.139,69101.327.700
13 de abr. de 202253.976,8254.414,1253.697,4254.172,6254.172,62102.401.200
12 de abr. de 202254.624,3054.809,1153.750,8353.907,2553.907,25186.074.800
11 de abr. de 202254.678,0554.678,0554.279,6554.463,8354.463,83115.515.000
08 de abr. de 202255.338,6455.350,0654.591,7354.687,2554.687,25117.204.900
07 de abr. de 202255.494,7055.646,2955.195,5155.280,5955.280,59241.694.700
06 de abr. de 202255.562,9755.851,2655.323,0055.438,7355.438,73188.733.200
05 de abr. de 202256.218,2356.296,1255.395,0155.547,2955.547,29179.414.900
04 de abr. de 202256.610,0356.783,6856.181,3456.313,2156.313,21102.837.400
01 de abr. de 202256.530,5657.064,1656.274,7856.609,5456.609,54184.368.800
31 de mar. de 202255.811,4056.730,5355.811,4056.536,6856.536,68226.310.800
30 de mar. de 202256.129,4756.174,5655.526,9755.814,9955.814,99214.854.100
29 de mar. de 202255.590,4756.276,3955.517,3256.111,2156.111,21244.298.600
28 de mar. de 202255.436,4555.779,7355.335,8655.685,1455.685,14122.106.400
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...