Mercado fechado

IPC MEXICO (^MXX)

Mexico - Mexico Preço Adiado. Moeda em MXN.
Adicionar à lista
47.743,15+218,70 (+0,46%)
No fechamento: 03:16PM CDT
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em MXN
DataAbrirAltoBaixoFechamento*Fechamento ajustado**Volume
01 de jul. de 202247.543,3547.910,6847.135,1847.743,1547.743,1594.921.000
30 de jun. de 202247.918,6347.918,6347.188,2847.524,4547.524,45228.806.100
29 de jun. de 202248.446,2948.532,6847.916,8548.061,6148.061,61170.560.000
28 de jun. de 202248.363,7948.796,2348.049,9048.435,4548.435,45181.975.500
27 de jun. de 202247.781,3548.390,8647.696,4248.294,8348.294,83124.213.200
24 de jun. de 202246.642,4147.852,9146.344,9447.741,5047.741,50175.537.000
23 de jun. de 202247.175,6847.222,6246.547,2146.657,8846.657,88157.675.800
22 de jun. de 202247.878,1447.878,1447.076,2747.144,3647.144,36146.701.200
21 de jun. de 202247.761,4848.321,1747.732,4248.104,3848.104,38131.257.800
20 de jun. de 202247.996,7248.007,2247.680,1547.780,7247.780,7240.474.000
17 de jun. de 202247.682,9148.156,7147.488,3048.016,2348.016,23732.174.800
16 de jun. de 202248.202,4548.202,4547.323,3647.558,5147.558,51212.049.600
15 de jun. de 202248.388,1548.610,3048.137,6548.344,9748.344,97175.223.100
14 de jun. de 202248.557,4748.677,1148.083,1648.164,4748.164,47191.851.500
13 de jun. de 202248.408,2048.717,6747.775,8448.445,3048.445,30251.393.900
10 de jun. de 202249.147,2049.147,2048.398,7848.471,5248.471,52137.514.100
09 de jun. de 202249.854,7350.012,6249.229,8149.290,2249.290,22154.551.700
08 de jun. de 202250.088,9450.192,3649.629,0349.819,3049.819,30165.133.200
07 de jun. de 202249.840,7250.183,8249.409,7350.139,2050.139,20138.432.800
06 de jun. de 202250.723,9151.029,2850.014,6750.060,5350.060,53116.109.400
03 de jun. de 202250.874,1750.919,3850.482,8550.689,0550.689,05154.569.900
02 de jun. de 202251.522,1851.545,5250.641,7850.971,3850.971,38193.382.200
01 de jun. de 202251.739,8751.820,6851.309,5951.506,1551.506,15173.881.500
31 de mai. de 202252.116,3752.290,1851.269,5251.752,5351.752,531.347.137.000
30 de mai. de 202252.438,7952.745,9851.922,4752.162,0852.162,0883.107.700
27 de mai. de 202252.154,2552.617,3151.871,9252.463,5552.463,55172.807.100
26 de mai. de 202252.203,6952.295,3252.058,3252.143,0052.143,00183.854.400
25 de mai. de 202251.243,9552.082,4751.216,9951.717,0751.717,07281.231.100
24 de mai. de 202251.149,4751.374,4050.866,1551.304,0451.304,04241.737.800
23 de mai. de 202251.621,7251.989,0251.341,1951.376,8951.376,89139.723.000
20 de mai. de 202251.512,4551.868,4451.326,9351.518,3051.518,30202.798.600
19 de mai. de 202250.212,9851.590,3350.050,4651.289,9151.289,91238.825.200
18 de mai. de 202251.390,5251.390,5249.990,4950.394,0350.394,03304.797.400
17 de mai. de 202250.781,7951.634,1950.739,6651.464,0351.464,03204.554.800
16 de mai. de 202249.604,9550.823,0449.472,5150.563,9850.563,98177.674.700
13 de mai. de 202249.486,1149.726,5249.127,2949.579,9049.579,90212.868.300
12 de mai. de 202249.061,1249.732,0548.701,2549.309,3249.309,32249.591.800
11 de mai. de 202249.087,2649.618,3549.005,8949.276,2349.276,23234.792.100
10 de mai. de 202249.149,1949.435,5449.005,0149.115,8649.115,86257.006.900
09 de mai. de 202249.419,0249.419,0248.669,2149.057,4649.057,46161.518.100
06 de mai. de 202250.435,6150.435,6149.451,2849.541,8149.541,81163.382.400
05 de mai. de 202251.264,6151.264,6150.357,5550.529,9550.529,95202.483.000
04 de mai. de 202251.032,2451.565,6050.588,9251.432,6351.432,63149.755.900
03 de mai. de 202251.896,1751.896,8550.954,9951.066,5651.066,56161.134.800
02 de mai. de 202251.426,2751.922,7151.125,7251.887,4751.887,47128.409.600
29 de abr. de 202252.502,5052.809,3851.315,0451.417,9751.417,97214.867.600
28 de abr. de 202252.792,5252.793,8751.658,1152.614,1752.614,17231.710.500
27 de abr. de 202252.627,1852.807,0952.212,6452.351,2152.351,21160.228.000
26 de abr. de 202252.699,1852.894,0552.324,6652.512,7152.512,71185.412.800
25 de abr. de 202253.183,1253.183,1252.509,4552.640,8352.640,83183.382.500
22 de abr. de 202253.258,3253.641,0153.027,2053.191,7853.191,78143.319.000
21 de abr. de 202253.997,6754.329,3253.077,9953.267,3153.267,31154.712.000
20 de abr. de 202254.676,0654.695,1953.771,4953.831,0453.831,04185.718.700
19 de abr. de 202254.219,6154.718,3454.175,4854.633,7654.633,76154.399.600
18 de abr. de 202254.172,6254.582,7954.063,7854.139,6954.139,69101.327.700
13 de abr. de 202253.976,8254.414,1253.697,4254.172,6254.172,62102.401.200
12 de abr. de 202254.624,3054.809,1153.750,8353.907,2553.907,25186.074.800
11 de abr. de 202254.678,0554.678,0554.279,6554.463,8354.463,83115.515.000
08 de abr. de 202255.338,6455.350,0654.591,7354.687,2554.687,25117.204.900
07 de abr. de 202255.494,7055.646,2955.195,5155.280,5955.280,59241.694.700
06 de abr. de 202255.562,9755.851,2655.323,0055.438,7355.438,73188.733.200
05 de abr. de 202256.218,2356.296,1255.395,0155.547,2955.547,29179.414.900
04 de abr. de 202256.610,0356.783,6856.181,3456.313,2156.313,21102.837.400
01 de abr. de 202256.530,5657.064,1656.274,7856.609,5456.609,54184.368.800
31 de mar. de 202255.811,4056.730,5355.811,4056.536,6856.536,68226.310.800
30 de mar. de 202256.129,4756.174,5655.526,9755.814,9955.814,99214.854.100
29 de mar. de 202255.590,4756.276,3955.517,3256.111,2156.111,21244.298.600
28 de mar. de 202255.436,4555.779,7355.335,8655.685,1455.685,14122.106.400
25 de mar. de 202255.833,1555.850,8355.004,3855.436,0555.436,05145.206.600
24 de mar. de 202255.198,5455.907,4954.990,0755.829,8655.829,86163.274.100
23 de mar. de 202255.634,9655.712,8255.026,4255.154,6855.154,68155.675.600
22 de mar. de 202255.468,1155.902,2855.205,6455.722,4855.722,48244.986.500
18 de mar. de 202254.413,9155.788,8753.815,4355.467,0655.467,06770.890.800
17 de mar. de 202253.456,4854.447,0453.277,4254.364,5154.364,51186.804.900
16 de mar. de 202252.997,1153.939,8852.997,1153.411,8853.411,88239.444.000
15 de mar. de 202252.735,6953.121,3952.437,0553.010,0153.010,01324.397.600
14 de mar. de 202253.300,7053.300,7052.427,5852.807,6252.807,62242.372.000
11 de mar. de 202253.514,8253.806,2153.181,6853.300,7053.300,70152.584.900
10 de mar. de 202253.802,9554.019,4353.316,0253.387,6253.387,62189.252.400
09 de mar. de 202253.202,3054.000,0353.202,3053.911,7653.911,76221.895.300
08 de mar. de 202252.393,4653.555,9152.096,0153.288,2353.288,23266.746.200
07 de mar. de 202253.354,9453.354,9451.884,0852.312,6152.312,61239.255.300
04 de mar. de 202253.450,5053.450,5052.691,7653.322,0553.322,05226.441.200
03 de mar. de 202253.297,7954.095,6553.235,5753.528,0153.528,01216.851.700
02 de mar. de 202253.292,9553.610,0753.059,0153.300,6653.300,66198.225.700
01 de mar. de 202253.403,8953.855,4652.880,9853.168,8253.168,82182.506.700
28 de fev. de 202252.528,7153.600,1251.990,9153.400,6153.400,61951.227.400
25 de fev. de 202251.488,5852.600,0551.439,6552.555,6052.555,60201.522.500
24 de fev. de 202250.727,9351.589,9750.003,0951.454,0551.454,05240.722.300
23 de fev. de 202252.610,6352.610,6351.252,6551.362,9551.362,95259.407.900
22 de fev. de 202252.075,8352.664,3851.928,2852.600,4552.600,45186.724.800
21 de fev. de 202252.281,5352.302,4251.762,0552.025,1852.025,1839.446.100
18 de fev. de 202252.723,4952.828,5252.218,3152.281,5352.281,53126.987.300
17 de fev. de 202253.613,5453.680,2952.606,9652.712,0652.712,06147.050.500
16 de fev. de 202253.188,9053.901,9153.051,6153.680,8653.680,86171.986.900
15 de fev. de 202252.430,3553.520,2352.410,2953.210,9453.210,94189.081.300
14 de fev. de 202253.232,2653.232,2652.161,6752.334,7352.334,73218.800.100
11 de fev. de 202252.512,0653.630,0552.468,0353.229,2653.229,26188.380.600
10 de fev. de 202252.679,9452.903,1552.371,9352.599,5852.599,58256.316.700
09 de fev. de 202252.470,7452.816,7952.314,0552.761,9152.761,91178.162.400
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...