^MXX - IPC MEXICO

Mexico - Mexico Preço Adiado. Moeda em MXN.
DataAbrirAltoBaixoFechamento*Fechamento ajustado**Volume
19 de jul de 201941.684,3341.960,5541.558,4241.606,5441.606,54135.676.500
18 de jul de 201942.534,8542.541,5441.429,1241.618,1141.618,11174.501.700
17 de jul de 201943.070,4343.093,5942.496,0642.551,5442.551,54157.485.100
16 de jul de 201943.078,5243.167,0842.700,9742.984,9742.984,9796.273.000
15 de jul de 201942.698,0943.144,7342.526,9243.063,9543.063,9593.360.700
12 de jul de 201942.870,1742.872,3542.452,9542.647,3142.647,31103.417.900
11 de jul de 201942.816,5143.017,1742.617,4942.882,0242.882,02109.282.800
10 de jul de 201942.977,4343.193,2042.668,9342.805,6142.805,61168.529.100
09 de jul de 201943.508,1443.628,9342.730,8442.818,6642.818,66134.545.100
08 de jul de 201943.494,4043.763,9943.324,0143.589,0843.589,0887.785.200
05 de jul de 201943.453,6343.521,0843.137,9643.405,3243.405,3266.632.400
04 de jul de 201943.487,3543.551,9843.412,4843.461,4843.461,4819.660.500
03 de jul de 201943.501,2943.567,8743.305,2343.483,2343.483,2374.914.400
02 de jul de 201943.503,0043.713,4343.361,9643.441,8043.441,80102.358.600
01 de jul de 201943.218,1043.557,2843.019,7343.438,2443.438,24104.560.400
28 de jun de 201943.371,0043.416,6043.009,8543.161,1743.161,17154.407.100
27 de jun de 201943.872,2743.872,2743.278,5643.316,5643.316,56118.861.200
26 de jun de 201943.813,3843.899,2343.682,2243.792,0843.792,08103.345.700
25 de jun de 201943.637,4543.926,4343.623,0243.792,1743.792,17142.482.300
24 de jun de 201943.568,2243.790,2843.546,6543.743,7243.743,7298.815.300
21 de jun de 201943.623,2943.828,0743.347,6643.526,7343.526,73476.630.200
20 de jun de 201943.552,4843.920,7943.470,1943.645,1143.645,11127.724.600
19 de jun de 201943.215,5443.479,2643.208,1743.375,6743.375,67100.286.700
18 de jun de 201942.990,8643.495,5442.987,4743.161,0543.161,05122.872.600
17 de jun de 201943.088,2343.529,8742.908,7942.964,7142.964,7195.463.400
14 de jun de 201943.496,7843.503,1642.971,7643.130,6543.130,6592.577.500
13 de jun de 201943.772,0543.848,3943.326,5843.483,2043.483,20149.333.100
12 de jun de 201943.770,9043.958,4043.593,2543.800,1643.800,16150.009.000
11 de jun de 201943.758,8743.884,0343.569,8443.713,6643.713,66146.543.700
10 de jun de 201943.431,8943.892,4843.337,8243.609,1743.609,17179.083.300
07 de jun de 201943.174,9343.496,7043.080,2843.291,3343.291,3378.236.900
06 de jun de 201943.417,9643.485,1142.850,1143.147,8343.147,83118.390.100
05 de jun de 201943.171,7343.466,2943.011,4743.420,3843.420,38130.411.000
04 de jun de 201943.220,2843.583,9943.058,0043.241,8243.241,82148.735.300
03 de jun de 201942.857,7943.319,1642.748,7443.108,4243.108,42206.974.600
31 de mai de 201942.693,1142.867,1042.304,9342.749,1642.749,16237.096.200
30 de mai de 201942.861,4043.464,2442.818,1843.345,8243.345,82147.956.400
29 de mai de 201942.108,9842.889,5642.050,4242.854,7542.854,75160.494.600
28 de mai de 201942.497,4842.601,9942.103,1042.207,7142.207,71517.663.300
27 de mai de 201942.605,7942.613,8742.454,1942.491,4342.491,4355.464.400
24 de mai de 201942.878,9342.957,6842.299,2342.617,6042.617,60109.779.100
23 de mai de 201942.834,2642.863,4142.505,3342.812,5742.812,57130.074.300
22 de mai de 201943.145,1143.151,2442.716,5142.942,2342.942,23112.411.600
21 de mai de 201943.559,1343.657,8242.951,1243.190,1043.190,10158.536.500
20 de mai de 201943.513,6443.802,2543.240,0143.519,2243.519,22128.816.700
17 de mai de 201943.355,2943.612,8943.289,2943.445,6243.445,62145.460.800
16 de mai de 201943.357,0843.696,3343.259,3743.442,4943.442,49224.795.700
15 de mai de 201943.235,3643.389,5442.976,4543.338,8243.338,82168.554.600
14 de mai de 201943.115,8343.555,6143.065,0643.431,5343.431,53178.927.100
13 de mai de 201943.172,2943.210,1442.524,2143.142,4643.142,46158.579.700
10 de mai de 201943.082,8843.496,5342.591,9343.382,3543.382,35176.698.300
09 de mai de 201943.249,8143.292,3242.634,8543.193,3643.193,36213.444.900
08 de mai de 201943.550,7343.629,9843.265,5943.410,7443.410,74137.524.600
07 de mai de 201944.041,7844.047,7143.408,9743.583,6043.583,60124.978.400
06 de mai de 201944.083,6744.175,9443.733,5144.116,7044.116,70112.770.300
03 de mai de 201944.207,3644.517,6144.187,4744.277,2444.277,24131.697.100
02 de mai de 201944.513,0544.577,0044.236,3644.312,4344.312,43152.299.700
30 de abr de 201944.900,0244.904,0544.338,5244.597,3244.597,32182.198.500
29 de abr de 201944.987,0545.211,1544.686,5344.956,7344.956,7399.063.800
26 de abr de 201945.074,7045.208,3744.769,3544.974,9744.974,97109.775.400
25 de abr de 201945.005,0445.064,9344.712,3045.026,6845.026,68125.639.200
24 de abr de 201945.112,1345.186,2744.666,2545.045,3345.045,33131.485.100
23 de abr de 201945.355,9345.424,4244.948,6945.148,3245.148,32132.582.400
22 de abr de 201945.507,7845.590,4445.321,2245.381,2245.381,2286.717.900
17 de abr de 201945.038,3545.599,5744.922,6045.525,2945.525,29110.086.300
16 de abr de 201944.665,2945.061,7944.644,0645.009,3645.009,36136.771.900
15 de abr de 201944.649,7444.900,9344.347,5344.625,7844.625,78108.627.100
12 de abr de 201944.767,6744.888,7044.534,3844.686,0644.686,06143.662.400
11 de abr de 201944.872,5344.966,5044.373,4944.580,0644.580,06109.090.000
10 de abr de 201945.204,7545.219,4144.850,1144.909,1444.909,14145.314.900
09 de abr de 201945.346,8345.346,8344.854,5345.151,6345.151,63191.575.000
08 de abr de 201944.970,1845.513,9044.725,2245.436,2845.436,28162.478.900
05 de abr de 201944.007,7345.023,5444.007,7344.989,8644.989,86217.740.400
04 de abr de 201943.341,1943.990,1843.252,2843.937,3943.937,39130.329.800
03 de abr de 201943.391,9343.658,9643.298,2043.339,7543.339,75139.044.600
02 de abr de 201943.672,0643.672,0643.168,0643.324,5943.324,59115.672.300
01 de abr de 201943.302,4543.838,1943.302,4543.672,0643.672,06130.210.300
29 de mar de 201943.046,9243.316,6742.960,1543.281,2843.281,28201.679.200
28 de mar de 201942.982,9843.069,9342.539,4442.942,2342.942,23155.395.000
27 de mar de 201942.893,3843.116,5042.809,7742.947,5542.947,55166.516.700
26 de mar de 201942.695,7543.013,8242.679,4242.826,1642.826,16147.062.600
25 de mar de 201942.292,6942.757,7942.276,0442.703,3842.703,38142.967.200
22 de mar de 201943.052,2843.076,1242.132,3042.259,1242.259,12148.439.300
21 de mar de 201943.121,9043.362,9142.851,9143.251,1943.251,19150.021.700
20 de mar de 201942.389,6043.250,6142.231,1943.156,2143.156,21214.931.900
19 de mar de 201942.431,7642.745,4942.217,0942.378,6142.378,61208.786.400
15 de mar de 201941.810,0942.309,9741.798,9542.210,4642.210,46571.444.500
14 de mar de 201941.935,9141.982,0241.469,9241.777,8141.777,81133.351.200
13 de mar de 201941.836,3142.026,6441.795,0141.932,5641.932,56150.059.300
12 de mar de 201941.878,3742.174,2641.558,1641.740,6241.740,62128.527.300
11 de mar de 201941.631,1941.985,0941.490,6241.876,1741.876,17101.281.000
08 de mar de 201941.583,9341.674,7341.140,3241.586,7041.586,70140.494.000
07 de mar de 201941.911,5342.008,4741.523,9241.641,8441.641,84143.660.500
06 de mar de 201942.134,4642.419,2341.859,2241.908,1541.908,15146.751.000
05 de mar de 201942.367,9242.425,0942.099,8642.128,9142.128,91126.793.500
04 de mar de 201942.598,1942.648,7042.197,8742.418,4942.418,49110.675.000
01 de mar de 201942.947,7143.021,9142.291,9442.619,2342.619,23125.346.700
28 de fev de 201943.267,7443.355,3942.550,0942.823,8142.823,81294.808.900
27 de fev de 201943.662,1243.662,1243.184,8643.311,1843.311,18157.917.600
26 de fev de 201943.647,4243.724,3443.445,9143.623,3343.623,33175.194.100
*Preço de fechamento ajustado para desdobramento.**Preço de fechamento ajustado para dividendos e desdobramentos.
Carregando mais dados...