Mercado fechado

IPC MEXICO (^MXX)

Mexico - Mexico Preço Adiado. Moeda em MXN.
Adicionar à lista
44.592,91+282,61 (+0,64%)
No fechamento: 3:16PM CST
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em MXN
DataAbrirAltoBaixoFechamento*Fechamento ajustado**Volume
26 de fev de 202144.305,2044.670,6844.089,3244.592,9144.592,91396.111.700
25 de fev de 202145.306,3945.738,1544.232,4244.310,2744.310,27270.064.300
24 de fev de 202145.278,0545.445,5744.972,2045.151,3845.151,38200.388.200
23 de fev de 202144.794,8045.599,0144.397,0045.268,3345.268,33196.669.900
22 de fev de 202144.988,4045.233,3244.743,3644.946,6044.946,60243.609.100
19 de fev de 202144.686,7945.116,1144.633,3944.900,0844.900,08172.848.900
18 de fev de 202144.968,1844.991,2244.430,9644.507,9544.507,95272.232.300
17 de fev de 202144.667,0545.175,3244.533,4745.061,9545.061,95217.832.900
16 de fev de 202144.325,3244.836,8644.325,3244.698,5944.698,59140.771.100
15 de fev de 202144.228,1144.303,9744.073,4844.157,4944.157,4918.282.500
12 de fev de 202144.088,5044.239,7943.923,8744.202,5244.202,52119.778.500
11 de fev de 202144.750,2345.074,4743.968,8744.060,0944.060,09182.011.300
10 de fev de 202145.180,6745.235,5344.651,8844.718,2344.718,23155.706.400
09 de fev de 202144.225,2645.103,3144.214,5445.020,9645.020,96176.810.900
08 de fev de 202144.199,3844.440,7344.015,7044.197,5144.197,51167.093.800
05 de fev de 202144.239,1344.636,8244.081,7144.145,7044.145,70124.370.000
04 de fev de 202144.012,7944.334,9543.936,1944.167,5844.167,58233.341.500
03 de fev de 202143.954,7144.122,2243.521,2743.957,0743.957,07818.164.800
02 de fev de 202143.152,3144.435,6943.152,3143.848,9243.848,92378.546.500
29 de jan de 202144.122,6044.211,3742.900,9642.985,7342.985,73401.821.000
28 de jan de 202144.365,2944.578,6143.914,8944.280,7344.280,73192.065.600
27 de jan de 202144.733,8244.759,7143.922,9944.262,0144.262,01247.130.000
26 de jan de 202145.066,4045.114,3844.483,9045.053,5645.053,56224.492.100
25 de jan de 202144.850,1345.203,7944.028,8545.126,5145.126,51168.987.800
22 de jan de 202144.756,6344.811,6944.119,5844.683,5544.683,55153.347.700
21 de jan de 202145.330,9945.428,7144.727,3244.810,2144.810,21204.102.900
20 de jan de 202145.726,9945.726,9944.875,2645.125,7145.125,71222.455.000
19 de jan de 202146.581,9646.599,6245.415,3345.495,4145.495,41211.311.800
18 de jan de 202145.878,3846.532,1645.878,3646.458,0246.458,0249.419.000
15 de jan de 202146.093,9946.093,9945.686,2545.892,2845.892,28153.123.700
14 de jan de 202145.821,2446.251,3945.609,3446.070,9146.070,91194.114.500
13 de jan de 202146.048,0146.085,5345.491,7645.740,1545.740,15180.414.700
12 de jan de 202146.448,7246.658,5545.854,8645.951,7745.951,77201.068.500
11 de jan de 202146.661,8346.664,6646.038,4046.395,3246.395,32180.062.200
08 de jan de 202146.236,5746.925,0646.179,2546.729,3046.729,30346.659.500
07 de jan de 202145.877,4546.271,9945.797,3046.188,6646.188,66221.127.900
06 de jan de 202145.204,5646.251,0545.158,9845.587,1645.587,16240.344.800
05 de jan de 202144.751,7744.947,5444.485,6744.908,1244.908,12164.420.500
04 de jan de 202144.200,0445.299,0144.186,9644.703,0044.703,0087.067.500
31 de dez de 202044.642,2944.650,9244.016,5944.066,8844.066,8855.365.200
30 de dez de 202044.792,0545.364,5744.573,6744.693,9644.693,9682.856.500
29 de dez de 202043.917,1944.739,9943.870,3644.693,9944.693,9995.876.700
28 de dez de 202043.509,0043.958,6043.509,0043.883,4143.883,4155.446.300
24 de dez de 202043.628,8443.643,0743.304,2743.372,2043.372,2045.207.600
23 de dez de 202042.687,2643.697,3842.620,3343.597,3043.597,30119.034.900
22 de dez de 202043.317,3043.373,8442.576,4242.601,7142.601,71100.170.800
21 de dez de 202043.587,5943.660,2843.136,4243.246,2443.246,24126.314.800
18 de dez de 202044.428,3544.741,2443.343,9243.873,8143.873,81666.074.900
17 de dez de 202043.798,0644.581,2343.761,5744.326,0544.326,05313.831.200
16 de dez de 202043.618,3543.917,8543.583,8343.790,4243.790,42286.997.500
15 de dez de 202043.619,9844.020,7443.496,0643.543,3543.543,35214.805.000
14 de dez de 202043.735,6443.806,8343.243,5243.569,8443.569,84233.288.900
11 de dez de 202043.576,0343.793,1743.256,4743.612,3143.612,31184.977.700
10 de dez de 202042.931,8143.686,7342.853,7543.518,7143.518,71179.638.100
09 de dez de 202043.134,9543.160,4242.651,5942.736,9642.736,96150.237.200
08 de dez de 202043.221,6543.625,9642.890,9543.098,6443.098,64195.805.600
07 de dez de 202043.695,8943.745,1843.058,4543.255,2543.255,25138.348.100
04 de dez de 202044.060,3144.606,3143.586,4243.646,0343.646,03181.383.000
03 de dez de 202043.512,2744.013,1143.477,6643.934,2143.934,21175.436.600
02 de dez de 202043.010,4843.730,9642.956,7343.674,8343.674,83174.294.200
01 de dez de 202041.987,4343.204,1041.902,7742.895,6342.895,63224.469.600
30 de nov de 202041.693,8141.846,8341.439,3641.778,8741.778,87800.216.100
27 de nov de 202042.527,3442.546,4741.594,8141.674,3041.674,3091.401.900
26 de nov de 202042.121,6242.493,4641.904,3342.412,4742.412,47102.061.300
25 de nov de 202042.755,0742.755,0742.157,8842.200,5942.200,59165.257.500
24 de nov de 202042.386,6042.918,4742.347,4542.736,4842.736,48220.161.700
23 de nov de 202041.978,6342.391,7341.871,6642.267,2042.267,20124.783.600
20 de nov de 202041.934,1342.153,1441.775,9941.905,0641.905,06119.931.900
19 de nov de 202042.235,7842.235,7841.607,8741.868,8241.868,82199.706.900
18 de nov de 202042.040,8142.661,5041.744,0642.252,6142.252,61212.897.900
17 de nov de 202040.944,3042.027,3840.944,3041.948,7941.948,79283.566.600
13 de nov de 202040.464,6440.848,7740.179,4840.791,8140.791,81130.010.200
12 de nov de 202040.780,0840.927,6940.241,4440.335,9540.335,95133.961.100
11 de nov de 202040.502,1640.980,2940.502,1640.858,9540.858,95218.303.100
10 de nov de 202039.731,8840.499,3339.705,1840.404,5840.404,58248.709.500
09 de nov de 202039.085,6740.228,7339.085,6739.652,5239.652,52261.910.500
06 de nov de 202038.401,6038.734,6638.356,1338.530,5038.530,50160.753.700
05 de nov de 202037.621,7838.426,3337.503,4838.399,0738.399,07175.333.100
04 de nov de 202037.582,1537.920,8437.408,5037.475,7637.475,76116.323.000
03 de nov de 202037.123,1737.632,0336.885,8137.466,0937.466,09168.988.500
30 de out de 202036.691,0137.062,7736.662,1236.987,8636.987,86266.462.300
29 de out de 202037.404,6937.409,3936.706,3336.801,3736.801,37124.235.400
28 de out de 202037.811,9137.871,5436.984,2837.393,7137.393,71166.811.700
27 de out de 202038.208,7938.244,3137.923,6338.001,3138.001,31153.207.500
26 de out de 202038.718,8438.718,8438.125,3038.245,8638.245,8688.901.800
23 de out de 202038.728,7738.989,0338.559,4338.707,7238.707,72135.919.800
22 de out de 202038.693,1538.755,8238.392,4838.652,1938.652,19218.160.200
21 de out de 202038.366,0538.830,6038.281,8138.669,2538.669,25226.033.900
20 de out de 202037.726,4638.303,1937.694,1938.201,8138.201,81169.743.200
19 de out de 202037.891,9337.993,8337.557,5437.685,7437.685,74123.400.600
16 de out de 202038.030,8138.292,1837.834,0037.876,4937.876,49145.696.100
15 de out de 202037.893,8538.111,9537.656,4838.059,2338.059,23161.152.700
14 de out de 202038.139,9838.271,5237.915,3338.025,7238.025,72175.342.100
13 de out de 202038.298,8438.315,9438.087,0038.131,7838.131,78119.511.500
12 de out de 202038.574,8938.670,0038.287,4538.342,0938.342,09165.643.500
09 de out de 202038.369,2838.718,4338.162,0738.478,5838.478,5859.366.600
08 de out de 202037.440,6638.446,4437.380,1538.404,0538.404,05175.750.800
07 de out de 202037.077,6437.457,7836.993,0837.418,7937.418,79122.449.600
06 de out de 202036.777,2837.103,9736.684,4536.947,8736.947,87102.728.300
05 de out de 202036.728,7736.952,0036.631,6236.740,3336.740,33131.829.300
*Preço de fechamento ajustado para desdobramento.**Preço de fechamento ajustado para dividendos e desdobramentos.
Carregando mais dados...