^MXX - IPC MEXICO

Mexico - Mexico Preço Adiado. Moeda em MXN.
DataAbrirAltoBaixoFechamento*Fechamento ajustado**Volume
25 de abr de 201945.005,0445.016,6644.712,3044.996,6344.996,6338.111.260
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
25 de fev de 201943.805,2744.070,1343.634,6443.664,3343.664,33152.162.100
22 de fev de 201943.583,2844.001,2243.571,7743.738,6643.738,66137.297.100
21 de fev de 201943.161,0443.633,4843.003,3943.577,6443.577,64152.692.500
20 de fev de 201942.997,0443.345,8642.997,0443.178,0043.178,00170.892.600
19 de fev de 201943.003,4143.320,5242.803,8842.949,5042.949,50129.307.600
18 de fev de 201943.022,6643.119,5742.856,2342.981,3142.981,3124.585.100
15 de fev de 201942.810,1343.035,5342.677,3942.988,7242.988,72132.320.000
14 de fev de 201942.364,9942.780,8942.066,0842.725,2242.725,22184.916.300
13 de fev de 201943.138,5143.194,2542.202,9642.284,0642.284,06195.295.700
12 de fev de 201943.328,4843.616,0342.970,1243.113,7943.113,79169.619.700
11 de fev de 201943.126,0443.471,8743.108,5043.285,1743.285,17100.496.900
08 de fev de 201943.576,7043.620,2943.116,5643.180,4543.180,45111.612.400
07 de fev de 201943.808,7844.090,4943.586,8743.624,5543.624,55156.102.100
06 de fev de 201944.391,7144.495,0243.808,8343.855,7943.855,79184.307.300
05 de fev de 201943.898,1144.491,7543.830,4744.337,1044.337,10143.140.100
01 de fev de 201944.095,4444.226,1743.679,3043.738,2743.738,27145.312.800
31 de jan de 201943.668,5444.190,2843.600,0143.987,9443.987,94184.179.100
30 de jan de 201943.734,3343.915,1543.084,4543.631,3643.631,36175.070.700
29 de jan de 201943.671,4743.902,0843.607,1443.700,1043.700,10216.394.800
28 de jan de 201943.590,3043.959,8743.468,1743.626,1543.626,15213.910.000
25 de jan de 201943.603,1244.051,7643.436,9543.638,6243.638,62165.295.800
24 de jan de 201943.738,6443.856,2943.420,3843.566,1143.566,11167.624.100
23 de jan de 201943.831,7944.104,5743.382,3543.679,6743.679,67226.028.900
22 de jan de 201944.066,3044.073,2443.602,8343.768,0843.768,08180.533.500
21 de jan de 201944.273,3644.541,4143.797,1044.028,9644.028,9651.613.300
18 de jan de 201944.024,9144.507,4043.995,4844.241,5444.241,54191.426.300
17 de jan de 201943.845,4644.070,8443.843,0743.932,0843.932,08222.954.400
16 de jan de 201943.640,6143.984,6043.602,9443.819,5343.819,53181.390.300
15 de jan de 201943.387,7543.747,9943.387,7543.603,6243.603,62180.731.700
14 de jan de 201943.548,5643.681,3343.171,0243.397,9843.397,98118.296.200
11 de jan de 201943.707,2743.761,1943.372,6043.556,1143.556,11157.125.500
10 de jan de 201943.669,0343.792,1843.481,8443.668,9543.668,95189.110.700
09 de jan de 201943.563,7244.046,7743.552,6143.648,0743.648,07222.062.800
08 de jan de 201943.264,1943.582,1943.024,5243.542,8743.542,87174.362.500
07 de jan de 201942.489,0542.896,1142.313,0642.834,2042.834,20142.739.600
04 de jan de 201942.024,7742.661,8442.024,7742.455,1342.455,13110.987.200
03 de jan de 201942.172,2642.292,3941.699,7842.044,3242.044,32113.098.700
02 de jan de 201941.550,7542.328,5541.436,4942.271,1442.271,1468.115.200
31 de dez de 201841.461,6941.723,6941.421,0741.640,2741.640,2765.622.100
28 de dez de 201841.422,4841.621,3841.216,0341.459,1541.459,1568.151.300
27 de dez de 201841.444,2441.584,6440.978,9241.417,8541.417,8591.005.300
26 de dez de 201841.364,1641.702,8641.177,8041.573,6141.573,6179.376.300
24 de dez de 201841.421,5641.698,2541.182,6141.380,1141.380,1133.657.800
21 de dez de 201841.676,1441.799,3941.135,1441.468,5641.468,56432.960.100
20 de dez de 201841.562,2441.751,9041.309,4041.683,2741.683,27161.386.700
19 de dez de 201840.950,3242.032,2640.950,3241.388,2841.388,28222.583.500
18 de dez de 201840.480,7541.148,4040.419,2040.917,5740.917,57185.471.300
17 de dez de 201841.307,5241.596,0540.278,1640.340,5140.340,51136.795.100
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
*Preço de fechamento ajustado para desdobramento.**Preço de fechamento ajustado para dividendos e desdobramentos.
Carregando mais dados...