Mercado fechado

IPC MEXICO (^MXX)

Mexico - Mexico Preço Adiado. Moeda em MXN.
Adicionar à lista
51.234,37-223,23 (-0,43%)
No fechamento: 03:16PM CST
Período:
04 de dez. de 2021 - 04 de dez. de 2022
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em MXNBaixar
DataAbrirAltoBaixoFechamento*Fechamento ajustado**Volume
02 de dez. de 202251.407,9651.647,8551.030,4351.234,3751.234,37153.348.400
01 de dez. de 202251.649,6051.811,1751.027,5851.457,5551.457,55185.457.400
30 de nov. de 202250.200,9351.800,3650.125,8151.684,8651.684,86741.512.300
29 de nov. de 202251.044,4351.237,9150.111,4950.174,0650.174,06164.540.000
28 de nov. de 202251.619,8152.120,2351.030,9051.081,3351.081,33132.152.000
25 de nov. de 202251.968,3251.968,3251.289,9151.668,6451.668,6474.038.400
24 de nov. de 202251.990,6152.245,0851.714,1851.979,0151.979,0128.413.500
23 de nov. de 202251.710,0252.258,7351.710,0251.993,9551.993,95161.114.500
22 de nov. de 202251.614,1652.371,0251.579,2851.760,5451.760,54221.256.400
18 de nov. de 202251.468,5852.040,0351.326,8951.569,7251.569,72266.751.800
17 de nov. de 202251.377,0551.559,4151.057,3851.360,8751.360,87145.243.200
16 de nov. de 202251.526,3951.710,6451.362,5851.544,9451.544,94174.857.500
15 de nov. de 202251.985,3452.457,1451.369,3151.655,6851.655,68151.830.700
14 de nov. de 202251.915,6352.016,4451.565,3551.785,1351.785,13187.694.100
11 de nov. de 202251.086,4852.126,9051.086,4851.959,2051.959,20194.494.200
10 de nov. de 202250.953,1751.541,6350.839,3751.031,7151.031,71173.193.500
09 de nov. de 202250.822,6451.232,9150.333,1250.545,7650.545,76180.419.300
08 de nov. de 202250.773,9651.093,0550.510,8450.888,4750.888,47198.409.900
07 de nov. de 202251.166,8651.547,4850.540,0350.760,1750.760,17174.276.800
04 de nov. de 202250.565,1651.319,8850.530,2051.173,7551.173,75145.797.800
03 de nov. de 202250.653,8750.653,8749.431,4850.215,8750.215,87256.662.200
01 de nov. de 202250.004,4250.905,6750.004,4250.864,8550.864,85184.332.800
31 de out. de 202249.110,6749.990,9448.873,1749.922,3049.922,30188.740.200
28 de out. de 202248.896,3649.131,3948.482,9049.086,3049.086,30130.269.800
27 de out. de 202249.293,7749.361,5848.805,4148.892,5648.892,56228.084.700
26 de out. de 202248.596,4849.408,2748.501,5549.327,1149.327,11309.657.400
25 de out. de 202247.707,6048.682,0647.558,7348.641,2748.641,27257.303.800
24 de out. de 202247.088,1747.967,1447.065,4247.765,2447.765,24187.700.900
21 de out. de 202246.351,0447.172,3346.306,7147.120,0847.120,08185.022.300
20 de out. de 202246.299,8146.517,3445.914,5846.315,4146.315,41300.035.500
19 de out. de 202246.306,3246.439,0146.010,7646.217,4446.217,44180.149.200
18 de out. de 202246.395,2046.699,4646.116,3946.309,2346.309,23218.525.800
17 de out. de 202245.633,3046.437,8045.616,0046.220,7246.220,72182.073.800
14 de out. de 202245.859,0146.062,5945.380,1845.443,3545.443,35161.594.500
13 de out. de 202245.467,4346.074,4045.040,4245.766,9445.766,94211.616.800
12 de out. de 202245.759,2946.114,2845.501,7345.679,8445.679,84182.445.600
11 de out. de 202245.418,5646.245,0245.026,4345.792,9945.792,99177.457.300
10 de out. de 202245.688,1546.077,0945.388,6045.457,1245.457,1298.822.100
07 de out. de 202246.176,5246.176,5245.630,0745.728,8745.728,87152.493.900
06 de out. de 202245.853,6846.654,9145.787,3246.326,6846.326,68185.451.400
05 de out. de 202245.957,3745.957,3745.553,5645.845,8345.845,83163.777.800
04 de out. de 202245.644,0346.139,1845.553,2946.046,5846.046,58178.324.500
03 de out. de 202244.779,2045.501,0044.686,6445.429,7545.429,75197.701.400
30 de set. de 202245.094,6845.300,2944.558,8144.626,8044.626,80200.732.700
29 de set. de 202245.293,9045.626,6044.764,2745.102,5545.102,55154.766.900
28 de set. de 202245.045,0445.826,9544.841,5145.442,2145.442,21197.478.500
27 de set. de 202244.886,4545.309,8744.811,6545.006,1145.006,11130.316.900
26 de set. de 202245.410,8645.514,5044.740,0544.808,5644.808,56123.142.600
23 de set. de 202246.149,0946.151,6745.069,0245.395,9445.395,94150.708.000
22 de set. de 202246.957,6346.957,6346.154,8746.324,9246.324,92139.049.400
21 de set. de 202247.111,3347.432,5246.906,3146.992,5146.992,51198.285.100
20 de set. de 202246.983,0347.284,1446.613,2547.068,5347.068,53220.064.400
19 de set. de 202246.712,1346.863,5346.098,8646.793,5946.793,59201.318.000
15 de set. de 202246.742,1147.027,5046.545,1346.769,7846.769,78784.062.000
14 de set. de 202247.063,0747.236,4246.709,5846.745,1546.745,15167.995.700
13 de set. de 202247.671,9947.826,6446.981,9747.039,7447.039,74180.099.200
12 de set. de 202247.168,1147.944,6047.124,6247.860,4847.860,48117.725.700
09 de set. de 202246.435,4047.072,9946.412,0547.042,9447.042,9497.818.900
08 de set. de 202246.170,0746.381,1245.834,3546.283,3446.283,34127.710.900
07 de set. de 202245.870,9846.169,4645.482,7746.056,9746.056,97153.894.000
06 de set. de 202246.084,8446.196,9945.645,7645.902,8945.902,89133.687.400
05 de set. de 202245.905,8646.087,3145.535,6346.026,0846.026,0819.206.900
02 de set. de 202245.811,1646.166,5445.543,7945.888,6345.888,63135.191.700
01 de set. de 202244.851,2345.701,4744.518,7345.383,8545.383,85176.982.700
31 de ago. de 202245.909,8946.055,1744.844,1844.919,2244.919,22508.029.500
30 de ago. de 202246.336,9746.398,4745.671,2145.922,0545.922,05121.982.300
29 de ago. de 202247.105,9047.105,9046.247,2846.322,1046.322,10137.708.400
26 de ago. de 202247.711,0247.754,3246.992,7547.272,1147.272,1187.461.400
25 de ago. de 202247.449,6847.830,5947.320,5147.724,2447.724,24109.286.200
24 de ago. de 202247.936,3848.133,7247.393,0847.449,7347.449,73109.536.100
23 de ago. de 202248.062,0748.180,9847.738,8647.974,0347.974,03135.145.100
22 de ago. de 202248.366,1448.464,2247.842,6248.016,6148.016,61123.130.500
19 de ago. de 202248.677,9848.698,0348.386,4348.463,2648.463,2692.410.900
18 de ago. de 202248.796,8948.796,8948.270,2348.729,8048.729,80104.554.100
17 de ago. de 202248.786,3048.828,8948.406,4448.734,0448.734,04128.935.100
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
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...