Mercado abrirá em 9 h 44 min

IPC MEXICO (^MXX)

Mexico - Mexico Preço Adiado. Moeda em MXN.
Adicionar à lista
52.823,23-408,97 (-0,77%)
No fechamento: 03:16PM CST
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em MXN
DataAbrirAltoBaixoFechamento*Fechamento ajustado**Volume
19 de jan. de 202253.239,9953.402,4452.679,1852.823,2352.823,23159.266.345
18 de jan. de 202253.985,4653.987,6353.187,4653.232,2053.232,20141.857.000
17 de jan. de 202253.742,3754.219,1453.742,3753.973,2753.973,2734.731.100
14 de jan. de 202253.824,7753.861,7153.476,9153.744,9253.744,92135.837.800
13 de jan. de 202253.981,5554.102,4953.793,7553.930,4553.930,45172.794.800
12 de jan. de 202253.068,1253.991,3353.068,1253.951,1453.951,14161.608.700
11 de jan. de 202252.841,0553.121,4752.740,3553.061,9253.061,92167.682.100
10 de jan. de 202253.202,8453.301,9452.809,1152.835,7652.835,76116.966.800
07 de jan. de 202253.020,1353.244,9152.896,2553.202,1153.202,11104.193.500
06 de jan. de 202252.964,6753.145,8152.768,8153.055,3153.055,31145.921.900
05 de jan. de 202252.927,5353.253,0752.909,7953.024,1553.024,15110.514.300
04 de jan. de 202253.073,0853.334,0052.888,7353.016,7853.016,78105.053.500
03 de jan. de 202253.278,1153.603,8352.901,7152.941,0152.941,0156.603.700
31 de dez. de 202153.099,7753.387,2253.011,0753.272,4453.272,4448.616.100
30 de dez. de 202152.809,7853.253,6252.752,7353.175,2553.175,2583.757.300
29 de dez. de 202153.223,7653.500,3252.668,3452.748,9352.748,9357.322.300
28 de dez. de 202153.201,6953.630,5353.106,4053.238,4853.238,4884.095.500
27 de dez. de 202152.853,6653.309,5152.558,8553.259,5653.259,5660.916.800
24 de dez. de 202152.615,2852.901,7252.548,5952.853,3852.853,385.240.400
23 de dez. de 202152.413,5652.872,7452.355,3552.650,9152.650,9196.501.500
22 de dez. de 202152.146,0152.450,8551.956,9952.403,0552.403,05113.832.100
21 de dez. de 202151.916,0252.188,4151.593,9252.085,2852.085,28144.351.900
20 de dez. de 202152.333,2652.333,2651.319,5551.623,8651.623,86121.895.900
17 de dez. de 202151.296,0652.477,8351.227,2052.379,3752.379,37510.546.300
16 de dez. de 202151.264,5651.899,8751.147,2851.384,0651.384,06142.780.800
15 de dez. de 202151.141,3951.291,0350.728,9951.163,6651.163,66182.077.000
14 de dez. de 202150.401,2251.481,7050.291,0251.241,4751.241,47238.023.800
13 de dez. de 202151.214,6151.218,9750.327,0850.419,1750.419,17246.013.200
10 de dez. de 202151.194,2351.240,1950.935,6551.213,4851.213,48121.603.300
09 de dez. de 202151.060,8251.305,4450.785,2051.238,0251.238,02147.693.500
08 de dez. de 202150.929,2651.121,0050.722,3951.056,2751.056,27143.869.000
07 de dez. de 202150.690,1551.009,7550.501,1950.918,2850.918,28181.685.300
06 de dez. de 202150.590,8650.842,3550.445,2550.605,5650.605,56125.368.500
03 de dez. de 202150.870,6651.413,0650.528,9050.597,2950.597,29181.641.200
02 de dez. de 202150.032,2250.956,1549.900,8050.927,3850.927,38159.026.600
01 de dez. de 202149.879,7650.752,1249.869,0150.007,1650.007,16223.344.700
30 de nov. de 202149.623,4049.873,8649.116,9449.698,7249.698,72840.279.400
29 de nov. de 202149.520,3049.875,6949.268,7749.796,3049.796,30242.967.200
26 de nov. de 202150.480,5050.480,5049.064,6749.492,5249.492,52170.088.800
25 de nov. de 202150.838,2150.887,8850.580,4950.625,0050.625,0052.596.300
24 de nov. de 202151.157,0651.236,5850.639,4350.848,0350.848,03181.050.100
23 de nov. de 202150.447,8351.182,7850.437,7751.116,3251.116,32150.734.000
22 de nov. de 202150.864,0150.945,8950.407,2850.497,0850.497,08136.095.800
19 de nov. de 202150.724,2950.891,3950.535,1150.811,3050.811,30143.936.400
18 de nov. de 202151.134,9151.243,9750.552,4550.831,9550.831,95162.724.400
17 de nov. de 202151.197,9851.210,8450.678,3451.045,1051.045,10134.527.900
16 de nov. de 202151.422,1351.585,6451.000,9151.161,5051.161,50211.551.200
12 de nov. de 202151.739,8851.937,3751.350,3651.432,5451.432,54184.078.600
11 de nov. de 202151.767,8051.815,5151.514,8851.707,0151.707,01134.926.600
10 de nov. de 202152.153,9452.171,2551.590,5251.704,4051.704,40127.670.700
09 de nov. de 202152.250,4952.340,0051.778,0352.114,1252.114,12183.571.400
08 de nov. de 202152.000,2152.577,3351.979,5152.251,4952.251,49201.344.200
05 de nov. de 202151.907,2752.220,4051.779,2451.977,9651.977,96197.701.000
04 de nov. de 202151.838,6351.967,4151.338,6951.873,4651.873,46182.211.500
03 de nov. de 202151.648,8451.965,5251.503,1351.876,8151.876,81203.221.300
01 de nov. de 202151.353,6151.880,0251.353,6151.653,2651.653,2691.186.600
29 de out. de 202151.193,8451.503,5850.997,1151.309,8451.309,84145.758.900
28 de out. de 202151.762,0051.767,4251.200,4051.248,8451.248,84151.378.500
27 de out. de 202152.189,6152.194,2351.648,8651.714,6051.714,60118.290.800
26 de out. de 202152.051,6352.244,7251.885,6352.206,5952.206,59138.935.500
25 de out. de 202151.892,3252.144,9751.655,9651.833,8051.833,80123.948.700
22 de out. de 202151.970,5852.250,5551.737,3951.889,6651.889,66142.807.500
21 de out. de 202152.236,1052.252,3951.521,9452.020,0552.020,05170.061.400
20 de out. de 202152.336,6352.688,2252.234,7852.298,2052.298,20130.915.600
19 de out. de 202152.672,4652.733,6152.242,7352.402,7352.402,73127.364.900
18 de out. de 202152.834,7152.942,2652.538,1252.686,0352.686,03127.994.100
15 de out. de 202152.240,9452.849,8852.240,9452.798,3852.798,38172.591.700
14 de out. de 202151.929,7552.302,0851.929,7552.140,2452.140,24169.512.300
13 de out. de 202151.917,7151.991,0751.518,2151.812,8751.812,87179.795.700
12 de out. de 202151.755,2352.068,8651.690,4851.835,8851.835,88124.395.700
11 de out. de 202151.134,6051.801,4751.134,6051.646,7551.646,7598.687.800
08 de out. de 202150.899,3451.398,4550.852,6551.136,6251.136,62124.815.100
07 de out. de 202151.085,8651.453,5450.838,9750.876,9850.876,98217.620.300
06 de out. de 202150.994,4251.020,0150.558,1650.974,4950.974,49152.504.600
05 de out. de 202150.904,9651.078,8550.810,8351.056,9451.056,94144.501.500
04 de out. de 202151.066,2451.401,8950.757,8650.862,9450.862,9495.816.200
01 de out. de 202151.376,6951.387,2550.850,6551.060,0551.060,05128.083.100
30 de set. de 202151.189,9151.409,3950.963,8351.385,5551.385,55196.392.600
29 de set. de 202150.994,3651.287,8850.782,3051.084,6151.084,61199.580.000
28 de set. de 202151.609,5451.616,9350.877,2250.925,5250.925,52169.423.900
27 de set. de 202151.124,4251.690,9551.047,9451.598,5351.598,53132.819.900
24 de set. de 202151.378,9251.426,3451.036,4651.105,7151.105,71111.610.200
23 de set. de 202151.342,1351.590,7051.306,9451.464,2751.464,27180.099.100
22 de set. de 202150.879,6351.577,5650.852,0351.338,3451.338,34134.806.300
21 de set. de 202150.687,4650.950,3850.491,2950.828,1350.828,13143.968.300
20 de set. de 202151.264,3051.264,3050.402,9250.557,6550.557,65150.617.700
17 de set. de 202152.195,2152.195,2151.266,3451.307,7151.307,71598.584.300
15 de set. de 202151.793,5852.238,5051.782,9052.192,3352.192,33174.574.100
14 de set. de 202151.507,7651.951,7651.297,2051.815,1751.815,17166.224.100
13 de set. de 202151.556,8352.047,3551.428,8251.496,7151.496,71108.932.900
10 de set. de 202151.511,2051.786,7251.441,0051.521,8051.521,80100.823.300
09 de set. de 202151.461,2651.508,7351.193,6751.395,0651.395,06132.670.200
08 de set. de 202151.865,4851.865,4851.378,6751.469,7251.469,72131.633.000
07 de set. de 202152.289,7352.289,8151.791,6451.950,4551.950,45115.536.800
06 de set. de 202151.829,9552.367,5251.769,5352.283,1152.283,1120.470.300
03 de set. de 202152.172,9452.205,9551.738,8551.835,0951.835,0997.441.400
02 de set. de 202152.196,9852.261,4151.939,1552.087,4752.087,47115.079.200
01 de set. de 202153.400,2753.400,2752.131,2052.215,5452.215,54147.255.900
31 de ago. de 202152.631,3353.375,8952.618,4753.304,7453.304,74329.112.800
30 de ago. de 202152.431,0552.680,5052.127,3252.602,0752.602,07107.082.500
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...