^MXX - IPC MEXICO

Mexico - Mexico Preço Adiado. Moeda em MXN.
DataAbrirAltoBaixoFechamento*Fechamento ajustado**Volume
01 de jun de 202036.115,1337.131,9135.979,2236.980,8536.980,85127.693.300
29 de mai de 202036.471,8236.471,8235.555,7536.122,7336.122,73743.778.600
28 de mai de 202036.979,0836.994,1636.400,1136.508,1436.508,14173.561.300
27 de mai de 202036.317,5436.973,3036.241,0236.889,9636.889,96176.207.000
26 de mai de 202035.953,9436.576,7035.897,5436.206,8636.206,86197.668.600
25 de mai de 202035.813,2736.003,3735.770,1435.832,7735.832,7737.538.300
22 de mai de 202035.525,4935.825,2135.277,5435.784,4235.784,42119.075.400
21 de mai de 202035.854,8336.060,9335.454,5235.560,7635.560,76162.494.600
20 de mai de 202036.023,7736.115,0835.553,9336.026,9836.026,98203.045.100
19 de mai de 202036.935,1836.991,4835.749,6735.862,0435.862,04217.403.100
18 de mai de 202035.845,5837.175,9735.836,4637.112,4637.112,46179.950.200
15 de mai de 202036.036,2236.158,9135.652,4235.691,3935.691,39131.211.300
14 de mai de 202036.266,6936.310,9435.690,7036.094,1436.094,14157.261.400
13 de mai de 202037.403,2137.403,2136.344,9236.394,5936.394,59271.439.000
12 de mai de 202037.675,2738.015,9437.352,1337.462,8937.462,89161.125.000
11 de mai de 202037.614,8037.819,6737.235,8537.631,8937.631,89140.379.000
08 de mai de 202036.867,2637.846,2736.865,5737.623,6837.623,68152.768.500
07 de mai de 202037.136,9237.321,3036.662,8236.792,4136.792,41142.846.100
06 de mai de 202036.672,8237.029,1636.532,2636.986,2036.986,20150.916.000
05 de mai de 202036.357,4036.852,5936.356,8536.616,0636.616,06148.214.100
04 de mai de 202036.266,7336.440,8235.645,4036.370,4336.370,43233.337.100
30 de abr de 202036.923,5036.923,5036.096,8636.470,1136.470,11246.830.000
29 de abr de 202036.095,7236.976,6536.095,7236.870,0936.870,09196.287.600
28 de abr de 202035.065,7635.888,4735.065,7635.830,8135.830,81344.904.800
27 de abr de 202034.704,8435.058,4134.488,4134.968,0934.968,09198.687.100
24 de abr de 202034.361,0234.773,1434.113,3234.586,8234.586,82281.220.800
23 de abr de 202034.308,4134.494,9834.165,3234.240,6034.240,60197.079.500
22 de abr de 202034.183,3934.463,1334.105,4834.223,8534.223,85200.294.400
21 de abr de 202034.281,1434.321,2033.826,9233.892,2833.892,28122.731.100
20 de abr de 202034.567,1834.594,9734.140,7534.477,0634.477,06153.774.600
17 de abr de 202034.190,0234.923,7634.190,0234.743,1034.743,10162.231.800
16 de abr de 202033.935,4534.099,1033.303,4433.759,7533.759,75251.591.100
15 de abr de 202034.593,5834.618,4033.805,2033.855,2433.855,24216.587.900
14 de abr de 202034.765,5135.227,6034.562,9034.746,3934.746,39183.031.600
13 de abr de 202034.694,0334.833,5634.414,6934.613,6734.613,67162.653.800
08 de abr de 202034.625,0734.804,1534.284,5234.567,7834.567,78173.301.800
07 de abr de 202034.688,3235.162,4734.361,3034.526,3134.526,31209.742.300
06 de abr de 202033.641,0734.750,1733.641,0734.381,5634.381,56182.677.600
03 de abr de 202033.708,5233.896,2832.503,2533.075,4133.075,41170.642.000
02 de abr de 202033.686,0934.330,3833.372,4333.590,6233.590,62186.445.500
01 de abr de 202034.098,8634.118,0033.443,5233.691,8833.691,88209.106.900
31 de mar de 202034.239,1135.208,0234.074,5834.554,5334.554,53377.848.300
30 de mar de 202033.978,7434.334,4433.978,7434.199,9734.199,97164.060.600
27 de mar de 202034.951,3135.043,4033.720,1533.799,4933.799,49270.719.300
26 de mar de 202035.517,9136.655,2335.493,9535.706,5735.706,57223.230.700
25 de mar de 202034.547,5836.493,9034.369,4835.536,7035.536,70211.798.800
24 de mar de 202033.338,3835.148,0933.338,3834.371,5334.371,53246.843.900
23 de mar de 202034.481,3034.721,6832.646,9632.964,2232.964,22186.601.700
20 de mar de 202035.284,7035.456,4833.894,9734.269,5134.269,51703.945.600
19 de mar de 202035.566,4235.576,9134.213,2835.143,6335.143,63232.076.100
18 de mar de 202036.096,7637.180,5635.439,9435.532,7435.532,74293.107.400
17 de mar de 202036.660,1337.070,5734.775,2336.862,8436.862,84495.328.300
13 de mar de 202037.487,6838.258,9037.248,0238.085,0538.085,05281.966.000
12 de mar de 202038.371,1538.371,1535.003,4936.636,7036.636,70338.781.100
11 de mar de 202039.248,4939.248,4938.409,5638.678,5538.678,55246.658.100
10 de mar de 202039.502,2339.759,9738.883,0839.565,4439.565,44260.716.900
09 de mar de 202040.101,8740.265,3738.646,3738.730,5638.730,56206.509.000
06 de mar de 202042.134,1542.134,1541.201,6741.388,7841.388,78167.489.000
05 de mar de 202043.263,7543.279,5742.136,0842.344,8642.344,86142.960.000
04 de mar de 202042.711,7143.462,2742.711,7143.404,7643.404,76157.320.300
03 de mar de 202042.209,2943.113,8142.110,1642.472,2542.472,25241.737.100
02 de mar de 202041.391,0942.347,4641.373,8742.167,2442.167,24267.176.100
28 de fev de 202041.183,7541.577,5539.838,0441.324,3141.324,31380.959.200
27 de fev de 202042.512,4042.512,4041.522,9341.607,4241.607,42221.635.400
26 de fev de 202043.148,3843.376,8942.684,3642.737,2842.737,28236.279.700
25 de fev de 202043.939,8143.943,7342.981,8443.045,6843.045,68177.163.100
24 de fev de 202043.988,7744.115,8343.523,2243.818,0743.818,07163.769.200
21 de fev de 202044.810,6345.020,4444.600,9944.802,5444.802,54146.648.800
20 de fev de 202044.956,4645.050,6244.580,6944.774,5444.774,54182.720.500
19 de fev de 202045.046,0245.166,0344.716,3144.901,5044.901,50174.543.900
18 de fev de 202044.991,0145.183,5844.901,0444.974,1144.974,11133.300.100
17 de fev de 202044.996,4245.059,6744.873,4845.016,9645.016,9632.139.500
14 de fev de 202045.122,5845.150,3544.850,5144.999,6844.999,68131.042.300
13 de fev de 202045.338,3745.338,3744.784,2145.005,1245.005,12177.633.700
12 de fev de 202045.193,5845.645,9345.143,6945.338,3745.338,37271.163.000
11 de fev de 202044.379,1845.222,9044.307,4745.027,4145.027,41151.710.800
10 de fev de 202044.390,3644.421,4243.996,8044.290,5344.290,53127.396.100
07 de fev de 202044.407,1644.466,3044.010,7144.399,3344.399,33109.892.200
06 de fev de 202044.870,0644.966,3744.417,1044.493,1544.493,15140.863.100
05 de fev de 202045.252,6145.489,2544.686,9644.782,8644.782,86160.083.000
04 de fev de 202044.330,9745.136,8244.330,9745.047,0745.047,07230.415.400
31 de jan de 202044.759,9044.829,9244.079,3944.108,3144.108,31312.755.900
30 de jan de 202045.088,1045.088,1044.635,9244.862,7644.862,76160.392.700
29 de jan de 202044.858,3845.198,7144.683,5945.132,6045.132,60166.379.800
28 de jan de 202044.206,6844.811,5244.206,6844.717,9444.717,94126.852.800
27 de jan de 202044.802,7344.807,8344.039,1144.134,3944.134,39126.493.100
24 de jan de 202045.493,9745.528,6845.091,6545.141,6245.141,62142.721.200
23 de jan de 202045.502,3445.516,7845.145,9845.476,4345.476,43198.093.000
22 de jan de 202045.658,6645.902,2645.562,2945.604,4445.604,44158.784.400
21 de jan de 202045.807,2345.831,2945.380,9945.637,3245.637,32135.382.200
20 de jan de 202045.811,1645.955,4145.755,9345.902,6845.902,6832.099.800
17 de jan de 202045.311,7345.885,4445.256,3145.817,7645.817,76173.859.200
16 de jan de 202044.530,6945.354,5344.513,4745.303,0845.303,08190.177.600
15 de jan de 202044.726,7244.848,0744.412,6144.453,3344.453,33179.445.600
14 de jan de 202044.804,5544.818,9344.379,3844.773,2444.773,24171.978.900
13 de jan de 202044.720,3544.944,2544.584,6644.847,4744.847,47149.580.500
10 de jan de 202044.593,8944.909,4444.529,5144.660,3344.660,33135.840.900
09 de jan de 202044.452,7444.621,5844.378,7844.572,1744.572,17173.852.300
08 de jan de 202044.160,5544.515,9944.078,4144.470,9144.470,91144.629.400
07 de jan de 202044.522,3644.588,2744.018,0644.157,8144.157,81137.546.300
*Preço de fechamento ajustado para desdobramento.**Preço de fechamento ajustado para dividendos e desdobramentos.
Carregando mais dados...