^MXX - IPC MEXICO

Mexico - Mexico Preço Adiado. Moeda em MXN.
DataAbrirAltoBaixoFechamento*Fechamento ajustado**Volume
14 de dez de 201841.539,5541.744,7441.243,7941.312,1741.312,17136.776.200
13 de dez de 201841.118,6341.841,6541.118,6341.512,5141.512,51207.793.600
11 de dez de 201841.512,1141.665,1840.799,3240.897,8540.897,85163.015.000
10 de dez de 201841.892,6841.934,5441.194,5841.356,0441.356,04161.393.200
07 de dez de 201842.031,5442.315,8441.781,6041.870,1341.870,13145.493.500
06 de dez de 201841.641,2442.035,9941.175,9641.987,0041.987,00210.015.100
05 de dez de 201841.929,9441.992,3641.748,4241.895,2741.895,2755.449.000
04 de dez de 201842.127,3442.267,6641.713,2941.865,0741.865,07245.386.100
03 de dez de 201841.976,6142.947,2041.844,0642.081,7842.081,78241.424.900
30 de nov de 201841.976,3441.984,5841.416,1541.732,7841.732,78407.747.600
29 de nov de 201841.038,8541.973,8040.985,2641.913,4541.913,45236.661.100
28 de nov de 201839.939,8041.040,5939.901,7340.989,4840.989,48296.334.900
27 de nov de 201839.557,9040.150,0039.470,0039.807,2839.807,28230.570.200
26 de nov de 201841.275,8241.463,3539.271,5639.427,2839.427,28278.486.700
23 de nov de 201841.342,3741.557,2141.084,4441.144,3341.144,33101.392.600
22 de nov de 201841.520,2541.542,7241.055,8141.271,1241.271,1261.405.500
21 de nov de 201841.893,4442.216,0441.456,6641.499,9341.499,93199.105.900
20 de nov de 201841.885,6242.505,1441.705,7241.797,3741.797,37196.342.700
16 de nov de 201841.368,5942.460,8641.368,5942.319,2742.319,27220.705.500
15 de nov de 201842.323,8242.457,6841.284,0441.450,6541.450,65163.402.200
14 de nov de 201842.474,8243.220,5842.141,9442.343,9642.343,96243.201.200
13 de nov de 201843.212,7043.308,7742.396,6242.421,3342.421,33210.180.300
12 de nov de 201844.098,9344.253,1143.172,1643.310,0143.310,01175.353.100
09 de nov de 201844.277,3044.539,8742.816,7544.263,7444.263,74293.645.100
08 de nov de 201846.808,5246.815,6244.019,7944.190,2544.190,25266.730.400
07 de nov de 201846.423,8046.957,6146.423,8046.917,4046.917,40207.466.200
06 de nov de 201846.797,8746.975,1846.120,4946.328,3546.328,35198.618.300
05 de nov de 201845.449,0546.865,7445.432,9946.817,3646.817,36263.564.600
01 de nov de 201843.993,3545.585,0143.964,8345.446,8345.446,83251.785.000
31 de out de 201843.626,6044.300,6643.604,7843.942,5543.942,55350.723.200
30 de out de 201843.849,5243.932,8843.407,4943.538,1243.538,12265.281.800
29 de out de 201845.763,0945.823,4543.779,5043.879,1343.879,13283.226.200
26 de out de 201846.107,9746.118,4645.677,2745.803,3345.803,33210.198.000
25 de out de 201846.102,1546.626,0846.019,2646.275,7146.275,71160.539.500
24 de out de 201846.537,1846.640,1745.898,3845.959,0445.959,04177.518.200
23 de out de 201846.771,4646.843,8346.279,3946.449,0346.449,03159.801.500
22 de out de 201847.485,7447.672,9246.657,8246.962,7446.962,74126.751.100
19 de out de 201847.151,3047.568,8847.103,4647.437,4547.437,45174.772.800
18 de out de 201847.823,3448.026,1946.929,4247.024,4647.024,46158.751.900
17 de out de 201848.221,0148.221,0147.778,8347.887,9547.887,95130.687.000
16 de out de 201847.830,8148.299,2347.794,3148.191,5748.191,57120.949.800
15 de out de 201847.447,6047.963,4947.204,8947.739,0947.739,09107.365.800
12 de out de 201847.656,8648.078,4447.071,2447.444,0547.444,05151.846.700
11 de out de 201848.123,5948.205,0147.478,5947.558,2347.558,23183.060.400
10 de out de 201848.506,9648.525,1148.025,2748.136,1848.136,18147.682.600
09 de out de 201848.040,8848.552,0847.673,3848.505,2248.505,22115.835.800
08 de out de 201848.018,3548.183,2847.869,2448.093,1048.093,10145.536.700
05 de out de 201848.717,8048.735,1148.004,9248.052,8548.052,85128.342.300
04 de out de 201849.001,4049.001,4048.461,2248.683,2648.683,26139.178.200
03 de out de 201849.442,9949.487,5448.926,4149.005,3549.005,35172.821.200
02 de out de 201849.821,5749.924,6249.290,4249.376,5049.376,5095.809.500
01 de out de 201849.547,8550.041,6049.547,8549.841,4749.841,4792.809.700
28 de set de 201849.542,5149.644,2449.347,5249.504,1649.504,16133.890.700
27 de set de 201849.641,6749.964,9749.492,6949.646,9149.646,91105.511.000
26 de set de 201849.675,7149.944,2949.555,1349.606,0749.606,0797.265.900
25 de set de 201849.447,9849.721,2049.447,9849.651,5549.651,5588.477.300
24 de set de 201849.304,8849.486,7249.032,7749.417,2249.417,2293.047.500
21 de set de 201849.483,0449.732,3549.296,5749.344,2949.344,29543.954.900
20 de set de 201849.590,9849.812,1449.315,3949.510,7849.510,7894.879.400
19 de set de 201849.623,9849.887,7949.536,3249.590,7949.590,79129.421.200
18 de set de 201849.412,0049.843,5949.395,5149.661,8349.661,83104.226.700
17 de set de 201849.553,8849.810,0549.373,5449.398,5749.398,5775.804.000
14 de set de 201849.460,3149.841,5749.342,4749.611,9349.611,93136.086.200
13 de set de 201849.219,4549.761,8949.133,3749.693,2149.693,21187.567.300
12 de set de 201848.886,8849.347,3648.687,8049.254,9849.254,98165.457.100
11 de set de 201848.739,7648.918,3148.483,6748.895,8048.895,80114.311.200
10 de set de 201849.027,4049.044,8148.571,7048.848,7448.848,7479.593.200
07 de set de 201848.602,2748.999,9748.198,7448.971,1448.971,14112.060.300
06 de set de 201848.631,3048.904,7148.553,0648.711,8548.711,85113.931.800
05 de set de 201848.757,8748.944,6548.478,3048.595,3748.595,37138.797.600
04 de set de 201849.491,4149.541,3048.805,1648.884,1748.884,17129.616.800
03 de set de 201849.574,1249.727,2149.421,0649.488,4849.488,4814.746.800
31 de ago de 201849.540,0949.900,1549.297,5649.547,6849.547,68161.152.700
30 de ago de 201850.178,5750.199,3049.280,9149.653,1449.653,14112.498.700
29 de ago de 201850.048,8450.238,0949.927,9050.187,4850.187,48119.419.000
28 de ago de 201850.518,2850.603,3949.810,0050.023,9850.023,98134.515.200
27 de ago de 201849.789,1950.485,5149.789,1950.416,2750.416,27114.161.400
24 de ago de 201849.719,8850.088,6749.519,9749.633,7749.633,7759.196.300
23 de ago de 201849.895,3150.093,3649.636,9149.749,5649.749,56101.141.300
22 de ago de 201849.282,8649.910,8749.142,5449.880,3449.880,34146.164.100
21 de ago de 201848.791,8449.430,0348.731,3849.344,0549.344,05138.129.900
20 de ago de 201848.277,9448.875,4048.245,8448.785,4848.785,4877.718.200
17 de ago de 201848.065,2248.308,9847.879,0848.264,6348.264,63128.370.700
16 de ago de 201848.666,8048.681,6947.970,0748.059,0648.059,06142.089.600
15 de ago de 201849.033,1749.054,2448.468,5348.556,6948.556,69112.472.600
14 de ago de 201848.815,7149.267,6748.789,8649.096,1349.096,13131.514.600
13 de ago de 201848.383,7348.902,1348.365,0548.767,0248.767,0296.122.300
10 de ago de 201849.193,3549.240,1948.109,0448.383,5948.383,59178.191.700
09 de ago de 201849.931,5249.957,0049.218,8549.244,4049.244,40126.922.900
08 de ago de 201849.979,4549.987,1749.670,4949.894,5649.894,56107.393.100
07 de ago de 201849.411,3850.071,9949.411,3849.963,8749.963,87167.824.600
06 de ago de 201849.373,6549.403,5949.072,4349.320,2149.320,2175.684.900
03 de ago de 201849.237,2749.439,7149.183,7449.302,5749.302,57139.429.600
02 de ago de 201849.364,1449.364,1448.880,2149.056,0449.056,04116.198.200
01 de ago de 201849.742,0649.786,7249.394,6649.449,4449.449,44118.712.500
31 de jul de 201849.732,2450.080,8049.582,4649.698,0149.698,01162.236.700
30 de jul de 201849.635,8549.954,8649.542,9149.705,2849.705,28141.630.900
27 de jul de 201849.475,5749.825,3749.281,8349.643,9449.643,94145.631.700
26 de jul de 201849.637,3050.037,4449.322,8749.438,2449.438,24209.954.900
25 de jul de 201849.621,8149.993,6949.305,2549.603,6549.603,65152.352.300
*Preço de fechamento ajustado para desdobramento.**Preço de fechamento ajustado para dividendos e desdobramentos.
Carregando mais dados...