U.S. markets closed

IPC MEXICO (^MXX)

Mexico - Mexico Precio retrasado. Divisa en MXN.
Añadir a la lista de seguimiento
55,862.85+123.42 (+0.22%)
Al cierre: 02:26PM CST
Periodo de tiempo:
19 abr 2023 - 19 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en MXNDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
19 abr 202455,811.1956,036.7255,579.6955,862.8555,862.85138,617,598
18 abr 202455,597.7955,941.6255,585.8255,739.4355,739.43208,671,900
17 abr 202455,788.7456,090.3255,383.2555,415.6955,415.69244,258,900
16 abr 202456,009.7356,148.0055,626.7555,797.2555,797.25225,862,900
15 abr 202456,536.4756,709.1255,924.1055,984.0055,984.00170,645,700
12 abr 202456,918.4857,272.7056,497.8856,565.9256,565.92147,838,800
11 abr 202456,696.3256,876.6556,485.9656,830.3256,830.32200,968,500
10 abr 202457,541.8657,541.8656,374.6356,636.5456,636.54210,376,200
09 abr 202458,010.3758,298.7757,492.0657,571.1557,571.15202,213,300
08 abr 202458,021.6658,192.3257,749.4457,989.9457,989.94154,641,800
05 abr 202457,805.1958,227.8457,678.6158,092.4458,092.44212,252,300
04 abr 202457,539.4758,219.5057,514.1857,882.7657,882.76184,739,700
03 abr 202457,547.1958,086.4257,300.1157,503.3957,503.39189,285,300
02 abr 202457,593.6257,830.8857,235.5957,581.8157,581.81180,753,600
01 abr 202457,423.5157,726.8257,291.9557,653.2357,653.23165,028,800
27 mar 202457,182.8657,599.0857,007.5557,369.0157,369.01114,250,800
26 mar 202456,634.8557,422.2556,435.2757,209.7057,209.70125,010,900
25 mar 202456,565.1156,820.3056,311.9956,552.5456,552.5489,283,000
22 mar 202456,676.8256,805.6656,517.4056,610.5456,610.54170,059,500
21 mar 202456,715.2557,015.8256,544.0556,657.4456,657.44197,838,300
20 mar 202455,543.7056,921.9655,416.1956,618.0156,618.01172,304,700
19 mar 202456,137.1556,137.1555,494.1055,548.0755,548.07194,973,900
15 mar 202456,163.2656,575.5155,855.1656,228.4056,228.40935,202,200
14 mar 202455,838.3256,427.4355,838.3256,059.2656,059.26226,717,800
13 mar 202454,902.3155,881.6754,853.5255,848.7255,848.72205,029,200
12 mar 202455,145.2955,199.6054,713.4854,898.9554,898.95203,210,800
11 mar 202454,876.6155,373.8654,752.4155,076.1255,076.12190,194,700
08 mar 202455,134.6355,313.8654,890.2654,935.9954,935.99134,726,600
07 mar 202455,305.7155,494.1254,978.6455,049.4955,049.49168,372,600
06 mar 202455,464.0555,757.2355,217.9155,284.5155,284.51163,414,700
05 mar 202455,450.0355,647.3155,104.6255,476.2555,476.25177,401,700
04 mar 202455,451.0555,852.7855,411.0955,462.4955,462.49147,751,600
01 mar 202455,396.3055,984.8755,184.8555,536.3255,536.32152,945,900
29 feb 202455,375.1955,719.9055,111.0055,414.0055,414.00506,671,300
28 feb 202456,233.8356,268.9855,085.8055,350.6155,350.61208,760,600
27 feb 202456,192.9756,399.0755,915.8756,241.0356,241.03217,701,900
26 feb 202456,649.4256,649.4256,035.7556,194.7256,194.72214,213,000
23 feb 202457,187.2057,205.8356,432.6156,659.8056,659.80216,265,500
22 feb 202457,024.2657,407.3956,773.5557,148.7357,148.73207,938,900
21 feb 202457,257.0857,269.1356,782.8157,021.0357,021.03197,674,400
20 feb 202457,250.2057,602.2157,119.3657,227.6757,227.67233,605,200
19 feb 202457,205.0657,567.3956,804.6757,490.0557,490.0534,690,500
16 feb 202457,224.2157,421.9756,987.4257,132.1157,132.11158,971,900
15 feb 202457,216.5857,612.7057,160.6057,251.8957,251.89212,858,400
14 feb 202456,872.3857,318.6256,872.3857,248.4757,248.47202,355,300
13 feb 202457,277.7957,382.4856,812.6456,906.9956,906.99168,142,700
12 feb 202457,339.9757,802.2457,294.7257,418.5557,418.55173,539,100
09 feb 202457,832.4357,908.3457,287.3457,327.5057,327.50130,498,900
08 feb 202458,856.2358,856.2357,700.6057,762.4457,762.44251,848,900
07 feb 202458,625.9359,020.5558,382.7658,711.8758,711.87182,573,800
06 feb 202458,271.7559,015.4057,782.7058,645.4258,645.42266,012,200
02 feb 202458,012.8858,273.1757,744.3458,226.7758,226.77166,980,800
01 feb 202457,367.2858,221.1757,367.2857,828.0857,828.08178,933,700
31 ene 202457,449.5957,829.0157,051.8857,372.7657,372.76232,735,200
30 ene 202457,151.1857,612.0156,711.9457,537.1457,537.14265,265,700
29 ene 202456,813.7357,229.3256,806.2357,175.7357,175.73214,253,500
26 ene 202456,321.3857,164.0856,178.7156,855.8856,855.88209,368,000
25 ene 202455,408.3256,391.4654,968.5656,160.0756,160.07292,610,000
24 ene 202455,564.1055,908.1555,273.7755,419.5555,419.55241,517,100
23 ene 202454,751.6655,578.5554,751.6655,502.9055,502.90172,481,500
22 ene 202455,418.1055,434.1554,629.1954,667.6154,667.61185,280,700
19 ene 202454,728.1455,488.8054,499.4355,452.1055,452.10213,233,300
18 ene 202454,690.5854,823.0454,346.5854,707.8954,707.89206,055,900
17 ene 202455,147.9455,147.9454,367.1754,711.6954,711.69265,467,800
16 ene 202455,504.0755,641.7155,073.8455,124.5855,124.58222,231,500
15 ene 202455,654.3955,671.9855,435.7555,501.1155,501.1117,535,400
12 ene 202455,463.3255,898.4455,461.2355,607.0755,607.07168,914,200
11 ene 202455,313.9355,612.3055,155.8455,438.7555,438.75169,535,700
10 ene 202455,104.8455,535.1555,029.4855,318.6755,318.67199,388,700
09 ene 202456,233.1556,233.1555,073.3555,105.5855,105.58179,710,800
08 ene 202456,227.9356,301.5255,908.1856,175.6756,175.67129,022,300
05 ene 202455,420.1056,246.2255,388.7256,192.7856,192.78117,230,100
04 ene 202455,732.9555,893.2955,203.9955,406.9655,406.9698,384,300
03 ene 202456,996.2756,996.2755,634.0155,726.6455,726.6498,424,800
02 ene 202457,456.8157,456.8156,593.5156,980.4456,980.4470,724,900
29 dic 202357,475.3957,522.9557,178.4757,386.2557,386.2566,550,500
28 dic 202357,577.8457,806.4257,218.5857,464.4257,464.4256,304,100
27 dic 202357,647.5057,914.0557,480.7957,554.4757,554.4776,005,000
26 dic 202357,356.3157,974.9257,335.7057,745.7957,745.7951,390,900
22 dic 202357,603.1757,694.8557,225.1757,313.4757,313.4793,654,100
21 dic 202356,998.7757,599.9156,998.7757,487.7057,487.70109,613,500
20 dic 202357,689.3557,826.8956,811.4456,909.3756,909.37206,219,900
19 dic 202357,737.4158,338.3257,374.3957,694.3457,694.34218,941,700
18 dic 202357,074.2157,910.5556,772.1457,732.8157,732.81183,221,200
15 dic 202357,065.2557,502.1256,723.2457,130.0857,130.08601,094,400
14 dic 202355,346.4757,077.5255,346.4757,036.4257,036.42313,194,800
13 dic 202354,266.6355,250.0853,933.3055,167.8655,167.86258,658,100
11 dic 202354,438.2254,604.0854,143.7554,439.1254,439.12191,407,600
08 dic 202354,340.0954,574.1154,042.4854,393.0154,393.01192,868,500
07 dic 202354,012.8154,509.4053,970.4554,456.7854,456.78208,628,600
06 dic 202354,106.4354,446.8854,017.0654,100.3754,100.37227,010,400
05 dic 202354,094.3254,163.8353,400.7654,120.9154,120.91250,335,400
04 dic 202353,924.3854,223.0253,764.2854,053.6354,053.63227,438,800
01 dic 202353,955.7954,088.8453,652.5653,901.4353,901.43183,696,900
30 nov 202352,830.9454,165.8152,683.3854,060.0154,060.01793,435,900
29 nov 202352,284.3352,879.4352,253.5952,792.8152,792.81198,421,400
28 nov 202352,184.1252,623.4252,172.5652,359.0052,359.00197,156,600
27 nov 202352,919.8252,919.8252,132.4152,220.4952,220.49199,742,200
24 nov 202352,967.4853,180.4652,568.5452,938.4252,938.4296,360,900
23 nov 202352,803.2953,108.7652,738.1953,059.5453,059.5437,636,200
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...