^MXX - IPC MEXICO

Mexico - Mexico Preço Adiado. Moeda em MXN.
DataAbrirAltaBaixaFechamento*Fechamento ajustado**Volume
18 de jan de 201849.681,1849.958,3349.620,1649.911,9749.911,97132.013.155
17 de jan de 201849.499,2349.804,9649.450,8549.732,3049.732,30164.355.000
16 de jan de 201849.292,3849.612,2249.290,1249.491,7249.491,72156.009.100
15 de jan de 201849.183,5949.455,3149.121,8549.387,2849.387,2826.871.200
12 de jan de 201848.764,9149.429,0348.521,6149.135,9149.135,91170.141.300
11 de jan de 201848.840,1649.026,0548.408,7548.799,3948.799,39197.594.600
10 de jan de 201849.666,2349.741,0248.722,2748.785,2548.785,25173.520.200
09 de jan de 201850.002,0350.162,7549.543,2149.701,3749.701,37203.050.800
08 de jan de 201849.916,5750.233,6249.891,0749.995,5749.995,57145.968.200
05 de jan de 201849.929,5250.079,0349.712,5449.887,7449.887,74151.467.900
04 de jan de 201849.800,3650.128,4749.704,2549.744,6249.744,62177.259.000
03 de jan de 201850.093,3150.093,3149.735,9149.782,2349.782,23140.912.700
02 de jan de 201849.376,2650.083,0249.328,6050.033,9550.033,95103.387.800
29 de dez de 201748.880,3949.388,9848.874,1649.354,4249.354,4285.909.000
28 de dez de 201748.659,4348.999,5048.640,1148.861,9448.861,9465.258.400
27 de dez de 201748.470,8748.810,8748.425,7148.652,5648.652,5666.501.800
26 de dez de 201748.473,3148.801,2848.198,1748.451,3348.451,3367.864.400
22 de dez de 201748.429,9748.590,5748.232,8448.387,9348.387,93100.387.900
21 de dez de 201748.418,0948.767,2448.402,3248.503,3148.503,31128.519.800
20 de dez de 201748.449,2448.536,7348.191,2848.390,3948.390,39181.091.900
19 de dez de 201748.636,5248.792,2448.368,9048.403,0348.403,03227.430.800
18 de dez de 201748.082,8248.733,5848.071,0248.634,5448.634,54251.441.800
15 de dez de 201748.244,5048.360,4247.930,8148.081,5548.081,55465.940.300
14 de dez de 201748.297,3048.537,0248.091,4048.222,3848.222,38291.390.000
13 de dez de 201747.407,7348.316,9747.407,7348.276,7248.276,72461.126.800
11 de dez de 201747.407,7347.843,5547.407,7347.699,0447.699,04136.680.600
08 de dez de 201747.012,0347.632,9647.012,0347.572,8647.572,86174.013.700
07 de dez de 201747.016,2847.276,8746.949,8046.987,0146.987,01194.477.400
06 de dez de 201747.465,4147.465,4146.933,2946.973,3046.973,30190.466.400
05 de dez de 201747.228,1047.525,6447.014,1147.462,7947.462,79128.582.500
04 de dez de 201747.289,4747.514,9146.993,7547.161,3247.161,32144.122.800
01 de dez de 201747.098,3647.401,5146.936,6047.265,3147.265,31181.459.100
30 de nov de 201747.618,3347.639,8847.003,0747.092,4447.092,44361.497.100
29 de nov de 201747.298,3147.681,8946.960,8947.622,9347.622,93208.686.500
28 de nov de 201747.312,3147.494,2047.108,7747.229,1647.229,16191.636.500
27 de nov de 201747.874,7047.887,1247.221,4747.275,3247.275,32166.142.700
24 de nov de 201748.199,8248.210,9647.662,3447.941,8847.941,8863.562.100
23 de nov de 201748.208,9248.246,9448.036,3948.136,2448.136,2423.136.100
22 de nov de 201748.263,1348.453,1947.933,1948.196,8948.196,89174.291.000
21 de nov de 201747.780,3648.258,8347.597,7748.185,7148.185,71335.334.400
17 de nov de 201747.780,3648.107,7247.597,7747.857,1447.857,14145.768.900
16 de nov de 201747.736,5948.025,8647.711,5247.747,6947.747,69140.725.300
15 de nov de 201747.853,8347.958,1247.471,1347.690,8047.690,80167.190.500
14 de nov de 201747.999,6148.044,6047.659,1447.873,6547.873,65157.546.600
13 de nov de 201748.013,1048.103,0847.662,3848.002,4348.002,43236.423.700
10 de nov de 201748.659,3348.717,3647.972,7948.028,3048.028,30201.937.200
09 de nov de 201748.731,8848.927,4548.633,7748.713,5148.713,51178.080.300
08 de nov de 201749.001,9449.058,8448.806,5648.835,6948.835,69119.182.000
07 de nov de 201748.946,1349.276,4748.879,4949.004,5249.004,52202.635.000
06 de nov de 201748.623,4149.061,4348.281,1248.967,0148.967,01218.478.100
03 de nov de 201748.334,8748.584,2247.824,9748.534,8448.534,84222.776.400
01 de nov de 201748.700,1648.829,8348.261,0848.334,4548.334,45193.082.500
31 de out de 201748.929,2648.958,8448.579,6848.625,5348.625,53164.308.100
30 de out de 201749.250,7949.252,5548.779,0448.855,2748.855,27119.903.600
27 de out de 201749.011,6449.327,3248.829,7449.209,5849.209,58208.165.100
26 de out de 201749.004,3049.388,7648.954,3048.986,8448.986,84229.442.800
25 de out de 201750.166,4750.166,4748.804,0348.876,4648.876,46278.608.900
24 de out de 201749.612,8550.194,7449.612,8550.157,2250.157,22186.209.300
23 de out de 201750.033,5550.109,7149.509,5649.548,1349.548,13144.763.200
20 de out de 201750.207,8750.582,6249.896,6349.988,7149.988,71233.690.000
19 de out de 201749.914,1550.057,0149.760,7650.000,2550.000,25157.806.100
18 de out de 201750.112,5050.135,8249.887,1849.938,9849.938,98194.501.600
17 de out de 201749.760,7950.208,4249.544,8950.140,5250.140,52301.873.400
16 de out de 201750.029,8250.230,0449.673,2249.721,0149.721,01198.365.500
13 de out de 201750.040,4050.224,9849.914,9649.981,9449.981,94212.377.900
12 de out de 201750.148,6250.306,0849.858,2649.962,7949.962,79216.997.100
11 de out de 201750.011,5050.257,6549.904,8850.139,6850.139,68207.912.300
10 de out de 201750.141,1250.230,4449.888,4049.982,9449.982,94175.413.500
09 de out de 201750.584,2750.584,2749.980,5150.071,9450.071,94132.773.400
06 de out de 201750.513,1750.616,6550.257,5550.302,9650.302,96129.524.300
05 de out de 201750.631,3650.909,4850.425,0950.480,9250.480,92144.114.000
04 de out de 201750.653,5350.750,3050.511,0450.565,2950.565,29114.875.900
03 de out de 201750.593,5450.741,4950.453,7650.615,2950.615,29123.088.100
02 de out de 201750.499,1750.629,1650.350,8750.501,1650.501,16123.720.100
29 de set de 201750.064,8250.605,6050.064,8250.346,0650.346,06149.603.900
28 de set de 201750.063,8350.228,1349.920,2150.137,0050.137,00155.395.900
27 de set de 201750.336,3250.549,7949.778,8050.169,1350.169,13167.806.500
26 de set de 201750.462,5850.472,3850.261,2750.359,4750.359,47155.382.100
25 de set de 201750.302,1350.436,0750.161,2950.368,1750.368,17120.287.900
22 de set de 201750.487,9350.541,5050.282,1950.313,5150.313,5193.499.900
21 de set de 201750.385,3450.636,3350.156,7650.545,7550.545,75134.819.900
20 de set de 201750.312,7950.430,3850.173,5250.363,9550.363,95116.644.300
19 de set de 201750.327,3250.364,8350.117,7150.265,4650.265,4699.938.300
18 de set de 201749.953,1450.326,5649.953,1450.258,4250.258,42144.074.900
15 de set de 201750.058,6250.134,4449.779,0949.921,8449.921,84499.430.300
14 de set de 201750.094,9050.225,1250.017,3750.107,8650.107,86150.641.300
13 de set de 201750.519,9350.542,4550.121,6450.164,8850.164,88194.843.900
12 de set de 201750.385,8050.699,5050.385,5050.480,9650.480,96140.528.800
11 de set de 201750.135,9250.443,4750.133,5450.359,3250.359,32127.838.400
08 de set de 201750.192,7350.308,5449.865,7950.083,8050.083,80133.848.000
07 de set de 201750.533,5450.700,9750.094,9550.249,1250.249,12149.093.400
06 de set de 201750.341,8650.664,6650.232,9150.515,6050.515,60177.044.400
05 de set de 201750.947,6750.969,7450.257,7450.301,3950.301,39149.343.800
04 de set de 201751.015,9151.041,8950.771,5850.825,7750.825,7716.093.200
01 de set de 201751.271,3251.370,8251.001,3051.080,8551.080,85118.139.900
31 de ago de 201751.155,5951.232,4951.034,2751.210,4851.210,48224.059.000
30 de ago de 201751.312,9051.350,0851.003,9351.193,5251.193,52199.725.700
29 de ago de 201751.200,6251.345,9051.054,5751.313,6651.313,66141.063.100
28 de ago de 201751.429,6251.588,7251.025,2051.266,7251.266,72122.653.200
25 de ago de 201751.521,1851.620,8451.331,4451.373,2351.373,23128.086.300
*Preço de fechamento ajustado para desdobramento.**Preço de fechamento ajustado para dividendos e desdobramentos.
Carregando mais dados...