^MXX - IPC MEXICO

Mexico - Mexico Preço Adiado. Moeda em MXN.
DataAbrirAltoBaixoFechamento*Fechamento ajustado**Volume
19 de set de 201849.623,9849.887,7949.536,3249.590,7949.590,79133.423.948
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
24 de jul de 201848.905,0149.576,8848.896,5349.462,7749.462,77160.356.400
23 de jul de 201848.909,4949.023,7148.691,2548.850,9348.850,9393.642.900
20 de jul de 201848.826,1048.945,9948.397,2548.908,2448.908,24133.637.800
19 de jul de 201848.893,1249.028,4948.607,5448.747,7948.747,79125.988.900
18 de jul de 201848.710,9049.119,6748.659,7949.002,7749.002,77119.118.000
17 de jul de 201848.459,2448.744,6748.264,8548.704,6348.704,63136.881.700
16 de jul de 201848.187,5848.555,2648.052,8848.454,2148.454,21104.742.500
13 de jul de 201848.692,8648.700,7748.327,3248.406,0148.406,01157.090.100
12 de jul de 201849.081,3849.081,3848.663,6348.696,3048.696,30167.303.600
11 de jul de 201848.890,4949.058,2548.689,1149.025,1549.025,15153.113.200
10 de jul de 201849.277,0149.427,5348.747,3348.990,9248.990,92199.193.400
09 de jul de 201849.036,5749.477,3148.848,9749.235,8149.235,81110.589.400
06 de jul de 201848.539,5749.277,7948.398,0648.981,4148.981,41186.006.200
05 de jul de 201847.319,7148.617,2547.008,0048.562,6548.562,65195.996.000
04 de jul de 201846.904,8447.384,7146.877,3347.318,5247.318,5227.786.300
03 de jul de 201846.732,8147.248,7346.652,8247.053,8947.053,89123.660.200
02 de jul de 201847.684,4347.695,6446.566,2946.653,5246.653,52130.376.900
29 de jun de 201847.025,7047.705,5747.021,7147.663,2047.663,20186.005.000
28 de jun de 201846.849,8047.250,5546.649,9347.031,2747.031,27164.828.300
27 de jun de 201846.874,3547.026,3646.690,3946.874,4346.874,43155.250.800
26 de jun de 201846.818,9046.961,4746.569,0146.908,9446.908,94145.397.600
25 de jun de 201846.832,5947.059,9246.501,2446.747,8546.747,85143.640.500
22 de jun de 201846.472,6346.777,6646.285,0446.737,6446.737,64126.571.900
21 de jun de 201846.627,7646.753,1946.419,3946.456,9146.456,91157.877.500
20 de jun de 201846.518,2946.883,8546.515,8746.759,4146.759,41164.021.300
19 de jun de 201846.389,4146.601,4646.238,7746.488,3846.488,38149.355.700
18 de jun de 201846.917,4846.917,4846.267,7546.660,8746.660,87123.654.900
15 de jun de 201847.139,2747.202,3646.584,4546.938,8246.938,82611.452.000
14 de jun de 201846.620,4547.282,8546.601,3547.197,2447.197,24195.121.600
13 de jun de 201846.579,7347.170,5846.579,7346.760,5846.760,58185.514.000
12 de jun de 201846.385,8946.838,2546.274,2046.660,7546.660,75157.456.500
11 de jun de 201845.903,8946.402,4145.888,2446.301,1446.301,14159.921.600
08 de jun de 201845.479,9545.990,1545.281,0845.939,5445.939,54110.956.600
07 de jun de 201845.095,4545.508,4444.977,8345.476,5745.476,57155.293.500
06 de jun de 201845.192,4945.295,9845.115,5445.181,8245.181,82132.366.900
05 de jun de 201845.206,7845.555,5245.073,7145.130,7045.130,70174.165.900
04 de jun de 201845.024,9645.344,1645.016,3245.243,9845.243,98136.759.300
01 de jun de 201844.692,7945.155,6244.531,8045.013,1245.013,12115.933.300
31 de mai de 201844.666,9144.843,4144.429,3644.662,5544.662,55696.609.200
30 de mai de 201844.635,2844.956,3844.436,1444.715,8844.715,88195.730.500
29 de mai de 201844.866,2045.157,1544.582,9444.647,3744.647,37169.415.800
28 de mai de 201845.071,1545.322,4944.795,3644.851,0544.851,0533.191.800
25 de mai de 201845.503,4645.775,0845.055,9245.091,9945.091,99154.111.900
24 de mai de 201845.743,1545.799,0545.363,9845.433,0945.433,09113.011.500
23 de mai de 201845.530,2745.985,8345.226,5745.776,6945.776,69137.643.600
22 de mai de 201845.384,8445.640,2945.104,8145.600,8745.600,87145.395.600
21 de mai de 201845.707,3145.999,5945.289,4145.305,0245.305,02139.278.500
18 de mai de 201845.731,6345.810,8845.364,9145.666,7745.666,77261.968.200
17 de mai de 201846.422,3546.433,1445.746,9045.787,9045.787,90141.663.500
16 de mai de 201846.267,0246.507,2146.197,3246.419,7746.419,77130.694.200
15 de mai de 201846.463,8646.537,5245.959,1246.258,9646.258,96209.492.200
14 de mai de 201846.724,6946.842,5246.488,7246.519,2946.519,29147.800.800
11 de mai de 201846.634,7046.876,9646.255,1946.728,9246.728,92112.927.100
10 de mai de 201846.280,0546.931,4946.280,0546.551,5546.551,55162.391.500
09 de mai de 201846.747,8346.815,2646.162,2346.294,4346.294,43149.268.500
08 de mai de 201846.458,0046.747,8246.311,4946.719,5146.719,51151.576.700
07 de mai de 201847.013,5547.078,9346.424,2646.474,7046.474,70130.076.500
04 de mai de 201847.090,7647.164,8746.741,7246.992,1746.992,17143.106.300
03 de mai de 201847.833,2447.833,2447.030,8647.094,1347.094,13227.437.900
*Preço de fechamento ajustado para desdobramento.**Preço de fechamento ajustado para dividendos e desdobramentos.
Carregando mais dados...