^MXX - IPC MEXICO

Mexico - Mexico Preço Adiado. Moeda em MXN.
DataAbrirAltoBaixoFechamento*Fechamento ajustado**Volume
20 de jul de 201848.826,1048.945,9948.397,2548.908,2448.908,24133.637.800
19 de jul de 201848.893,1249.028,4948.607,5448.747,7948.747,79125.988.900
18 de jul de 201848.710,9049.119,6748.659,7949.002,7749.002,77119.118.000
17 de jul de 201848.459,2448.744,6748.264,8548.704,6348.704,63136.881.700
16 de jul de 201848.187,5848.555,2648.052,8848.454,2148.454,21104.742.500
13 de jul de 201848.692,8648.700,7748.327,3248.406,0148.406,01157.090.100
12 de jul de 201849.081,3849.081,3848.663,6348.696,3048.696,30167.303.600
11 de jul de 201848.890,4949.058,2548.689,1149.025,1549.025,15153.113.200
10 de jul de 201849.277,0149.427,5348.747,3348.990,9248.990,92199.193.400
09 de jul de 201849.036,5749.477,3148.848,9749.235,8149.235,81110.589.400
06 de jul de 201848.539,5749.277,7948.398,0648.981,4148.981,41186.006.200
05 de jul de 201847.319,7148.617,2547.008,0048.562,6548.562,65195.996.000
04 de jul de 201846.904,8447.384,7146.877,3347.318,5247.318,5227.786.300
03 de jul de 201846.732,8147.248,7346.652,8247.053,8947.053,89123.660.200
02 de jul de 201847.684,4347.695,6446.566,2946.653,5246.653,52130.376.900
29 de jun de 201847.025,7047.705,5747.021,7147.663,2047.663,20186.005.000
28 de jun de 201846.849,8047.250,5546.649,9347.031,2747.031,27164.828.300
27 de jun de 201846.874,3547.026,3646.690,3946.874,4346.874,43155.250.800
26 de jun de 201846.818,9046.961,4746.569,0146.908,9446.908,94145.397.600
25 de jun de 201846.832,5947.059,9246.501,2446.747,8546.747,85143.640.500
22 de jun de 201846.472,6346.777,6646.285,0446.737,6446.737,64126.571.900
21 de jun de 201846.627,7646.753,1946.419,3946.456,9146.456,91157.877.500
20 de jun de 201846.518,2946.883,8546.515,8746.759,4146.759,41164.021.300
19 de jun de 201846.389,4146.601,4646.238,7746.488,3846.488,38149.355.700
18 de jun de 201846.917,4846.917,4846.267,7546.660,8746.660,87123.654.900
15 de jun de 201847.139,2747.202,3646.584,4546.938,8246.938,82611.452.000
14 de jun de 201846.620,4547.282,8546.601,3547.197,2447.197,24195.121.600
13 de jun de 201846.579,7347.170,5846.579,7346.760,5846.760,58185.514.000
12 de jun de 201846.385,8946.838,2546.274,2046.660,7546.660,75157.456.500
11 de jun de 201845.903,8946.402,4145.888,2446.301,1446.301,14159.921.600
08 de jun de 201845.479,9545.990,1545.281,0845.939,5445.939,54110.956.600
07 de jun de 201845.095,4545.508,4444.977,8345.476,5745.476,57155.293.500
06 de jun de 201845.192,4945.295,9845.115,5445.181,8245.181,82132.366.900
05 de jun de 201845.206,7845.555,5245.073,7145.130,7045.130,70174.165.900
04 de jun de 201845.024,9645.344,1645.016,3245.243,9845.243,98136.759.300
01 de jun de 201844.692,7945.155,6244.531,8045.013,1245.013,12115.933.300
31 de mai de 201844.666,9144.843,4144.429,3644.662,5544.662,55696.609.200
30 de mai de 201844.635,2844.956,3844.436,1444.715,8844.715,88195.730.500
29 de mai de 201844.866,2045.157,1544.582,9444.647,3744.647,37169.415.800
28 de mai de 201845.071,1545.322,4944.795,3644.851,0544.851,0533.191.800
25 de mai de 201845.503,4645.775,0845.055,9245.091,9945.091,99154.111.900
24 de mai de 201845.743,1545.799,0545.363,9845.433,0945.433,09113.011.500
23 de mai de 201845.530,2745.985,8345.226,5745.776,6945.776,69137.643.600
22 de mai de 201845.384,8445.640,2945.104,8145.600,8745.600,87145.395.600
21 de mai de 201845.707,3145.999,5945.289,4145.305,0245.305,02139.278.500
18 de mai de 201845.731,6345.810,8845.364,9145.666,7745.666,77261.968.200
17 de mai de 201846.422,3546.433,1445.746,9045.787,9045.787,90141.663.500
16 de mai de 201846.267,0246.507,2146.197,3246.419,7746.419,77130.694.200
15 de mai de 201846.463,8646.537,5245.959,1246.258,9646.258,96209.492.200
14 de mai de 201846.724,6946.842,5246.488,7246.519,2946.519,29147.800.800
11 de mai de 201846.634,7046.876,9646.255,1946.728,9246.728,92112.927.100
10 de mai de 201846.280,0546.931,4946.280,0546.551,5546.551,55162.391.500
09 de mai de 201846.747,8346.815,2646.162,2346.294,4346.294,43149.268.500
08 de mai de 201846.458,0046.747,8246.311,4946.719,5146.719,51151.576.700
07 de mai de 201847.013,5547.078,9346.424,2646.474,7046.474,70130.076.500
04 de mai de 201847.090,7647.164,8746.741,7246.992,1746.992,17143.106.300
03 de mai de 201847.833,2447.833,2447.030,8647.094,1347.094,13227.437.900
02 de mai de 201848.318,0348.496,0947.781,0447.809,9847.809,98224.921.700
30 de abr de 201848.275,6448.504,4448.236,6548.358,1648.358,16158.828.400
27 de abr de 201848.222,0448.466,0148.140,5648.284,6148.284,61181.149.200
26 de abr de 201848.012,6848.407,8247.907,5548.297,7148.297,71199.167.500
25 de abr de 201848.028,8648.252,9247.884,6448.058,2148.058,21148.755.800
24 de abr de 201848.458,5248.597,3147.915,9448.046,8048.046,80138.630.000
23 de abr de 201848.366,0848.995,8048.350,4048.442,2248.442,22154.739.600
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
*Preço de fechamento ajustado para desdobramento.**Preço de fechamento ajustado para dividendos e desdobramentos.
Carregando mais dados...