^MXX - IPC MEXICO

Mexico - Mexico Preço Adiado. Moeda em MXN.
DataAbrirAltoBaixoFechamento*Fechamento ajustado**Volume
21 de nov de 20190,0043.633,8443.492,6843.502,2043.502,20581.999
20 de nov de 201943.623,1043.814,5043.421,1643.604,7043.604,70109.208.100
19 de nov de 201943.367,0843.662,7943.367,0843.602,2543.602,25172.645.900
15 de nov de 201943.219,5843.434,2443.195,8343.392,3643.392,3695.431.600
14 de nov de 201943.128,7743.284,9243.021,3043.188,6943.188,69117.855.500
13 de nov de 201943.037,3143.182,7443.028,6443.098,6643.098,66110.378.400
12 de nov de 201943.537,4143.564,2943.038,1243.100,7743.100,77152.670.200
11 de nov de 201943.538,0943.699,9843.513,1543.595,6043.595,6097.112.500
08 de nov de 201944.027,1044.128,1343.632,8243.702,2343.702,2378.350.900
07 de nov de 201943.846,6244.261,3443.797,5044.119,9044.119,90160.371.000
06 de nov de 201943.650,8943.849,2243.332,1843.818,5143.818,51121.802.200
05 de nov de 201943.824,6943.844,5943.401,3043.611,8443.611,84204.832.200
04 de nov de 201943.814,5544.233,0343.786,8643.815,7643.815,76134.995.900
01 de nov de 201943.337,1243.850,3943.325,9543.814,5543.814,55138.787.800
31 de out de 201943.753,0243.768,7543.304,8643.337,2843.337,28197.290.500
30 de out de 201943.907,2743.913,3943.638,2943.741,6243.741,62151.170.600
29 de out de 201943.709,2043.979,2943.649,5843.851,0643.851,06159.045.400
28 de out de 201943.382,9443.804,0243.371,4043.765,4943.765,49148.316.000
25 de out de 201943.786,7543.833,3943.359,5343.389,1643.389,16156.139.100
24 de out de 201943.552,5943.816,4743.424,6843.776,6043.776,60205.826.300
23 de out de 201943.388,0343.575,2943.279,6943.546,4843.546,48139.689.000
22 de out de 201943.435,1943.624,2343.249,4543.363,5443.363,54176.146.000
21 de out de 201943.239,1943.456,4943.203,0443.405,4343.405,43123.775.600
18 de out de 201943.189,4543.559,6143.094,0343.178,6343.178,63206.626.300
17 de out de 201943.574,1543.687,4543.292,7543.479,9843.479,98169.230.700
16 de out de 201943.312,1943.563,9643.203,7643.538,4943.538,49188.703.900
15 de out de 201943.335,0143.462,0343.214,1643.244,6343.244,63148.645.300
14 de out de 201943.110,5643.389,2743.110,5643.299,5343.299,5395.999.200
11 de out de 201943.073,9043.496,4743.038,5343.214,6043.214,60141.784.500
10 de out de 201942.544,1643.010,2242.480,1042.929,7642.929,76222.833.900
09 de out de 201942.591,9842.807,2142.445,9442.501,9242.501,92136.161.300
08 de out de 201942.914,8042.940,6842.489,4042.535,1442.535,14156.602.300
07 de out de 201943.402,1643.403,9442.903,3842.952,2942.952,29101.995.800
04 de out de 201942.457,5543.448,6442.426,8343.416,9043.416,90125.587.800
03 de out de 201942.202,6642.504,0942.107,0142.443,3142.443,3196.559.200
02 de out de 201942.787,5442.804,4642.128,9742.222,9042.222,90123.038.000
01 de out de 201943.006,1243.110,3042.863,4942.937,1642.937,16117.491.300
30 de set de 201942.782,0743.230,6542.776,4243.011,2743.011,27185.049.400
27 de set de 201943.042,4543.042,4542.750,1642.857,5842.857,58103.303.400
26 de set de 201943.051,0143.220,8442.835,3242.984,7542.984,75147.086.300
25 de set de 201943.099,0143.099,0142.563,0743.014,0843.014,08184.974.700
24 de set de 201943.497,6743.560,0543.051,2243.099,3343.099,33142.811.800
23 de set de 201943.436,2243.531,7243.401,5743.507,9543.507,95103.045.100
20 de set de 201943.084,3443.665,9443.014,5243.559,4543.559,45836.150.600
19 de set de 201943.102,8143.139,0342.937,0643.017,4643.017,46113.237.000
18 de set de 201943.396,1943.456,8642.902,3743.070,3443.070,34148.961.100
17 de set de 201942.823,5143.486,6242.743,2643.448,9443.448,94213.641.200
13 de set de 201942.716,8742.995,3342.675,8842.841,4642.841,46106.896.800
12 de set de 201942.798,1343.030,2742.589,1342.670,4142.670,41138.966.200
11 de set de 201942.607,6742.809,0542.483,1042.749,1742.749,17134.325.300
10 de set de 201942.607,9942.860,2942.402,6542.588,1042.588,10151.218.400
09 de set de 201942.808,2343.231,5242.555,8242.662,4742.662,47105.424.500
06 de set de 201942.873,6043.037,2642.615,3142.707,6642.707,66122.346.300
05 de set de 201942.495,9842.768,6242.475,5042.731,4842.731,48156.447.400
04 de set de 201941.934,4342.359,8941.901,9842.324,4742.324,47330.571.700
03 de set de 201942.222,2842.237,4041.724,2341.826,5541.826,55227.203.800
02 de set de 201942.621,8742.621,8741.988,0142.108,2342.108,2343.877.100
30 de ago de 201942.000,8942.680,2341.898,6742.622,5042.622,50334.492.800
29 de ago de 201941.030,1342.005,3441.030,1341.831,3041.831,30221.653.700
28 de ago de 201940.654,3941.065,4240.580,9640.941,9640.941,96168.519.400
27 de ago de 201940.105,1940.721,3640.105,1940.648,9740.648,97561.318.900
26 de ago de 201939.915,5740.144,8239.887,6240.081,7240.081,72134.615.300
23 de ago de 201940.000,8940.226,6539.782,7339.862,0739.862,07146.431.200
22 de ago de 201940.072,3740.378,7340.023,6840.144,2440.144,24180.439.600
21 de ago de 201939.780,3040.122,4539.697,1040.076,0440.076,04269.006.000
20 de ago de 201939.551,5739.842,9539.435,6739.700,0539.700,05203.216.500
19 de ago de 201939.396,5039.830,3039.352,3939.556,3239.556,32203.666.400
16 de ago de 201938.636,2239.374,7138.611,0639.339,5539.339,55245.976.900
15 de ago de 201938.622,4438.858,2938.265,5138.574,1838.574,18172.249.400
14 de ago de 201939.345,5739.351,2438.562,1338.650,0938.650,09295.728.800
13 de ago de 201939.786,2740.010,8739.430,8039.476,5039.476,50162.811.500
12 de ago de 201940.311,1240.347,3839.810,1439.851,2139.851,21138.796.900
09 de ago de 201940.463,7540.501,7040.110,9240.421,2840.421,28117.642.000
08 de ago de 201940.496,0740.699,8540.390,0440.439,4240.439,42168.753.700
07 de ago de 201939.578,0340.471,7439.479,4740.432,3640.432,36208.346.600
06 de ago de 201939.538,4739.974,9239.525,4439.785,6339.785,63194.936.300
05 de ago de 201939.807,0239.820,6239.279,5239.496,3639.496,36211.684.500
02 de ago de 201940.199,3440.199,3439.630,6639.977,5239.977,52175.313.900
01 de ago de 201940.816,9840.978,6640.302,9140.346,8040.346,80175.951.000
31 de jul de 201941.085,8641.098,2540.540,9740.863,0940.863,09224.795.200
30 de jul de 201941.238,1041.248,5640.862,9341.159,2741.159,27103.670.700
29 de jul de 201940.644,9941.394,4440.644,9941.276,6741.276,67121.563.600
26 de jul de 201940.932,4141.150,3440.625,5640.673,7840.673,78140.916.800
25 de jul de 201941.126,8341.163,7340.785,9240.933,4340.933,43157.339.600
24 de jul de 201940.957,9741.302,8740.917,9441.167,7441.167,74143.648.100
23 de jul de 201941.210,0141.325,6940.727,0040.935,3440.935,34199.768.300
22 de jul de 201941.722,2141.768,5441.165,0041.209,3241.209,3296.897.500
19 de jul de 201941.684,3341.960,5541.558,4241.606,5441.606,54135.676.500
18 de jul de 201942.534,8542.541,5441.429,1241.618,1141.618,11174.501.700
17 de jul de 201943.070,4343.093,5942.496,0642.551,5442.551,54157.485.100
16 de jul de 201943.078,5243.167,0842.700,9742.984,9742.984,9796.273.000
15 de jul de 201942.698,0943.144,7342.526,9243.063,9543.063,9593.360.700
12 de jul de 201942.870,1742.872,3542.452,9542.647,3142.647,31103.417.900
11 de jul de 201942.816,5143.017,1742.617,4942.882,0242.882,02109.282.800
10 de jul de 201942.977,4343.193,2042.668,9342.805,6142.805,61168.529.100
09 de jul de 201943.508,1443.628,9342.730,8442.818,6642.818,66134.545.100
08 de jul de 201943.494,4043.763,9943.324,0143.589,0843.589,0887.785.200
05 de jul de 201943.453,6343.521,0843.137,9643.405,3243.405,3266.632.400
04 de jul de 201943.487,3543.551,9843.412,4843.461,4843.461,4819.660.500
03 de jul de 201943.501,2943.567,8743.305,2343.483,2343.483,2374.914.400
*Preço de fechamento ajustado para desdobramento.**Preço de fechamento ajustado para dividendos e desdobramentos.
Carregando mais dados...