Mercado abrirá em 2 h 5 min

IPC MEXICO (^MXX)

Mexico - Mexico Preço Adiado. Moeda em MXN.
Adicionar à lista
57.148,73+127,73 (+0,22%)
No fechamento: 03:42PM CST
Período:
23 de fev. de 2023 - 23 de fev. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em MXNBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
22 de fev. de 202457.024,2657.407,3956.773,5557.148,7357.148,73207.938.900
21 de fev. de 202457.257,0857.269,1356.782,8157.021,0357.021,03197.674.400
20 de fev. de 202457.250,2057.602,2157.119,3657.227,6757.227,67233.605.200
19 de fev. de 202457.205,0657.567,3956.804,6757.490,0557.490,0534.690.500
16 de fev. de 202457.224,2157.421,9756.987,4257.132,1157.132,11158.971.900
15 de fev. de 202457.216,5857.612,7057.160,6057.251,8957.251,89212.858.400
14 de fev. de 202456.872,3857.318,6256.872,3857.248,4757.248,47202.355.300
13 de fev. de 202457.277,7957.382,4856.812,6456.906,9956.906,99168.142.700
12 de fev. de 202457.339,9757.802,2457.294,7257.418,5557.418,55173.539.100
09 de fev. de 202457.832,4357.908,3457.287,3457.327,5057.327,50130.498.900
08 de fev. de 202458.856,2358.856,2357.700,6057.762,4457.762,44251.848.900
07 de fev. de 202458.625,9359.020,5558.382,7658.711,8758.711,87182.573.800
06 de fev. de 202458.271,7559.015,4057.782,7058.645,4258.645,42266.012.200
02 de fev. de 202458.012,8858.273,1757.744,3458.226,7758.226,77166.980.800
01 de fev. de 202457.367,2858.221,1757.367,2857.828,0857.828,08178.933.700
31 de jan. de 202457.449,5957.829,0157.051,8857.372,7657.372,76232.735.200
30 de jan. de 202457.151,1857.612,0156.711,9457.537,1457.537,14265.265.700
29 de jan. de 202456.813,7357.229,3256.806,2357.175,7357.175,73214.253.500
26 de jan. de 202456.321,3857.164,0856.178,7156.855,8856.855,88209.368.000
25 de jan. de 202455.408,3256.391,4654.968,5656.160,0756.160,07292.610.000
24 de jan. de 202455.564,1055.908,1555.273,7755.419,5555.419,55241.517.100
23 de jan. de 202454.751,6655.578,5554.751,6655.502,9055.502,90172.481.500
22 de jan. de 202455.418,1055.434,1554.629,1954.667,6154.667,61185.280.700
19 de jan. de 202454.728,1455.488,8054.499,4355.452,1055.452,10213.233.300
18 de jan. de 202454.690,5854.823,0454.346,5854.707,8954.707,89206.055.900
17 de jan. de 202455.147,9455.147,9454.367,1754.711,6954.711,69265.467.800
16 de jan. de 202455.504,0755.641,7155.073,8455.124,5855.124,58222.231.500
15 de jan. de 202455.654,3955.671,9855.435,7555.501,1155.501,1117.535.400
12 de jan. de 202455.463,3255.898,4455.461,2355.607,0755.607,07168.914.200
11 de jan. de 202455.313,9355.612,3055.155,8455.438,7555.438,75169.535.700
10 de jan. de 202455.104,8455.535,1555.029,4855.318,6755.318,67199.388.700
09 de jan. de 202456.233,1556.233,1555.073,3555.105,5855.105,58179.710.800
08 de jan. de 202456.227,9356.301,5255.908,1856.175,6756.175,67129.022.300
05 de jan. de 202455.420,1056.246,2255.388,7256.192,7856.192,78117.230.100
04 de jan. de 202455.732,9555.893,2955.203,9955.406,9655.406,9698.384.300
03 de jan. de 202456.996,2756.996,2755.634,0155.726,6455.726,6498.424.800
02 de jan. de 202457.456,8157.456,8156.593,5156.980,4456.980,4470.724.900
29 de dez. de 202357.475,3957.522,9557.178,4757.386,2557.386,2566.550.500
28 de dez. de 202357.577,8457.806,4257.218,5857.464,4257.464,4256.304.100
27 de dez. de 202357.647,5057.914,0557.480,7957.554,4757.554,4776.005.000
26 de dez. de 202357.356,3157.974,9257.335,7057.745,7957.745,7951.390.900
22 de dez. de 202357.603,1757.694,8557.225,1757.313,4757.313,4793.654.100
21 de dez. de 202356.998,7757.599,9156.998,7757.487,7057.487,70109.613.500
20 de dez. de 202357.689,3557.826,8956.811,4456.909,3756.909,37206.219.900
19 de dez. de 202357.737,4158.338,3257.374,3957.694,3457.694,34218.941.700
18 de dez. de 202357.074,2157.910,5556.772,1457.732,8157.732,81183.221.200
15 de dez. de 202357.065,2557.502,1256.723,2457.130,0857.130,08601.094.400
14 de dez. de 202355.346,4757.077,5255.346,4757.036,4257.036,42313.194.800
13 de dez. de 202354.266,6355.250,0853.933,3055.167,8655.167,86258.658.100
11 de dez. de 202354.438,2254.604,0854.143,7554.439,1254.439,12191.407.600
08 de dez. de 202354.340,0954.574,1154.042,4854.393,0154.393,01192.868.500
07 de dez. de 202354.012,8154.509,4053.970,4554.456,7854.456,78208.628.600
06 de dez. de 202354.106,4354.446,8854.017,0654.100,3754.100,37227.010.400
05 de dez. de 202354.094,3254.163,8353.400,7654.120,9154.120,91250.335.400
04 de dez. de 202353.924,3854.223,0253.764,2854.053,6354.053,63227.438.800
01 de dez. de 202353.955,7954.088,8453.652,5653.901,4353.901,43183.696.900
30 de nov. de 202352.830,9454.165,8152.683,3854.060,0154.060,01793.435.900
29 de nov. de 202352.284,3352.879,4352.253,5952.792,8152.792,81198.421.400
28 de nov. de 202352.184,1252.623,4252.172,5652.359,0052.359,00197.156.600
27 de nov. de 202352.919,8252.919,8252.132,4152.220,4952.220,49199.742.200
24 de nov. de 202352.967,4853.180,4652.568,5452.938,4252.938,4296.360.900
23 de nov. de 202352.803,2953.108,7652.738,1953.059,5453.059,5437.636.200
22 de nov. de 202352.560,1352.862,5752.526,4852.670,0152.670,01147.618.900
21 de nov. de 202352.467,0052.701,1351.986,8452.504,2952.504,29184.119.600
17 de nov. de 202352.471,7452.832,0252.452,4652.685,1052.685,10141.131.300
16 de nov. de 202352.686,9452.720,8552.310,0652.469,3652.469,36184.817.600
15 de nov. de 202352.454,4452.916,8352.454,4452.796,4752.796,47243.861.900
14 de nov. de 202351.149,1652.571,8651.149,1652.511,3752.511,37216.405.300
13 de nov. de 202351.216,2751.336,5051.046,7051.090,9151.090,91169.830.400
10 de nov. de 202351.013,6951.329,4750.977,2351.258,2451.258,24163.797.100
09 de nov. de 202350.977,9251.241,3550.812,1451.071,0351.071,03200.702.400
08 de nov. de 202351.279,7851.531,8350.874,2151.016,3051.016,30144.881.600
07 de nov. de 202351.487,6951.710,2650.941,0551.209,8551.209,85244.230.200
06 de nov. de 202351.127,3252.181,6551.127,3251.633,6351.633,63233.795.300
03 de nov. de 202350.654,1151.926,5150.249,0351.266,7351.266,73235.378.400
01 de nov. de 202349.051,9249.899,4248.976,8649.787,8449.787,84164.928.200
31 de out. de 202349.259,0049.262,1848.807,3549.061,8849.061,88302.061.900
30 de out. de 202348.963,4749.465,8948.963,4749.277,3649.277,36190.856.700
27 de out. de 202349.156,5049.609,3348.887,6248.973,8548.973,85231.123.500
26 de out. de 202348.735,8249.323,5448.626,7749.182,3749.182,37195.448.300
25 de out. de 202348.252,4748.816,5548.228,9648.766,3348.766,33181.752.700
24 de out. de 202348.304,4048.563,0748.204,8148.278,8048.278,80158.358.600
23 de out. de 202348.290,3348.367,7647.765,0648.197,8848.197,88160.983.200
20 de out. de 202348.809,1248.886,9948.226,4848.275,9148.275,91214.755.400
19 de out. de 202349.257,0549.314,9648.756,9748.804,6148.804,61254.330.700
18 de out. de 202349.543,9049.670,6549.011,3849.274,7849.274,78339.281.500
17 de out. de 202349.733,5449.874,2449.507,6149.666,0149.666,01192.510.900
16 de out. de 202349.402,3350.004,8349.377,8349.823,0849.823,08131.151.500
13 de out. de 202349.769,8949.819,9749.185,7749.379,5849.379,58211.550.100
12 de out. de 202350.156,9250.161,7849.503,6349.745,1649.745,16231.171.900
11 de out. de 202350.293,3750.416,7250.109,0250.344,7450.344,74229.695.000
10 de out. de 202349.301,6550.427,1249.301,6550.289,8650.289,86200.850.400
09 de out. de 202349.658,3949.658,3949.020,2549.297,1549.297,15158.324.400
06 de out. de 202349.472,9549.821,5548.775,9549.666,5049.666,50182.618.600
05 de out. de 202350.444,7550.444,7548.484,9149.454,5949.454,59273.435.300
04 de out. de 202350.407,9350.776,9750.158,3850.732,6950.732,69234.531.400
03 de out. de 202351.210,6351.305,9350.256,8650.366,3950.366,39242.148.700
02 de out. de 202351.001,7951.281,3450.488,3551.260,3751.260,37152.597.800
29 de set. de 202351.575,2451.658,0150.783,0750.874,9850.874,98226.957.200
28 de set. de 202351.386,2351.743,8751.360,2451.554,9551.554,95204.512.600
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...