^MXX - IPC MEXICO

Mexico - Mexico Preço Adiado. Moeda em MXN.
DataAbrirAltoBaixoFechamento*Fechamento ajustado**Volume
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
26 de fev de 201848.662,2948.713,9948.240,3248.463,4448.463,44142.142.400
23 de fev de 201849.176,3149.176,3148.488,1848.643,4348.643,43118.771.200
22 de fev de 201848.552,2949.086,6348.538,9048.969,6448.969,64174.797.900
21 de fev de 201848.749,0548.930,7048.431,9748.535,5948.535,59148.051.100
20 de fev de 201848.913,1248.955,1648.492,1948.685,1948.685,19140.908.500
19 de fev de 201848.886,9749.198,1448.820,5348.928,4848.928,4816.629.600
16 de fev de 201848.831,2549.378,2548.621,1248.882,7848.882,78131.791.700
15 de fev de 201848.547,8548.984,2248.378,0248.808,3948.808,39190.985.100
14 de fev de 201847.871,5948.560,2647.758,9648.400,7548.400,75151.998.500
13 de fev de 201847.892,4747.995,8647.675,4847.926,7347.926,73132.844.000
12 de fev de 201847.950,6348.234,7447.504,6047.830,4947.830,49136.157.700
09 de fev de 201847.998,8048.139,8546.985,8147.799,0947.799,09181.847.500
08 de fev de 201849.054,7549.054,7547.726,1347.862,1047.862,10253.048.900
07 de fev de 201849.247,6449.504,9848.853,6948.976,4548.976,45185.614.500
06 de fev de 201849.023,3349.709,9248.681,9649.304,9449.304,94241.970.300
02 de fev de 201850.388,0050.513,3149.900,4750.395,8350.395,83137.153.500
01 de fev de 201850.425,8450.926,9650.420,7650.591,1550.591,15173.045.000
31 de jan de 201850.385,9550.566,6650.127,0150.456,1750.456,17193.869.800
30 de jan de 201850.461,5450.556,4149.928,6250.382,8650.382,86131.191.800
29 de jan de 201851.081,4751.121,2350.520,2850.636,3250.636,32153.099.700
*Preço de fechamento ajustado para desdobramento.**Preço de fechamento ajustado para dividendos e desdobramentos.
Carregando mais dados...