^MXX - IPC MEXICO

Mexico - Mexico Precio retrasado. Divisa en MXN.
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
16 de julio de 202036,517.2636,533.5636,297.1936,330.4436,330.4426,422,991
15 de julio de 202036,427.8436,717.5336,427.8436,590.2636,590.26194,173,400
14 de julio de 202036,365.7736,365.7735,883.4736,190.9136,190.91166,784,200
13 de julio de 202036,602.7736,939.6936,321.5936,389.3936,389.39150,410,600
10 de julio de 202036,777.7736,777.7736,263.9736,465.4636,465.46105,150,800
09 de julio de 202037,500.1937,500.1936,740.4336,795.9536,795.95133,280,000
08 de julio de 202038,111.1538,112.4237,292.9837,483.8837,483.88176,346,300
07 de julio de 202037,843.9638,042.7137,696.6737,837.3937,837.39139,887,800
06 de julio de 202038,088.6538,190.8737,800.5937,884.7637,884.76127,711,300
03 de julio de 202037,877.1337,995.5437,710.4137,950.0037,950.0019,679,300
02 de julio de 202037,883.9738,416.9637,741.5037,894.0837,894.08163,134,900
01 de julio de 202037,636.2337,935.1437,532.2837,619.7737,619.77168,620,900
30 de junio de 202037,707.7237,874.4737,425.8437,716.4337,716.43187,916,800
29 de junio de 202037,629.8037,824.8837,446.5237,769.1937,769.19102,336,800
26 de junio de 202037,794.6737,794.6737,273.5137,431.9537,431.95111,590,600
25 de junio de 202037,857.7337,917.1237,651.9037,734.5237,734.52100,428,600
24 de junio de 202038,011.6738,037.3737,738.6037,908.3837,908.38149,757,900
23 de junio de 202038,451.0138,643.4238,157.6238,217.6838,217.68157,345,400
22 de junio de 202038,372.1738,372.1737,851.1938,123.5638,123.56139,646,300
19 de junio de 202037,839.5438,592.2537,782.9838,404.6338,404.63926,578,300
18 de junio de 202037,909.3737,909.3737,536.6337,632.8937,632.89145,116,400
17 de junio de 202037,980.5438,134.8837,820.1937,897.2437,897.24146,231,900
16 de junio de 202037,924.5238,193.4237,512.9137,894.0537,894.05183,397,800
15 de junio de 202037,453.5337,691.0637,087.1637,416.7437,416.74158,208,000
12 de junio de 202037,243.8337,772.0437,084.3437,679.2437,679.24180,935,200
11 de junio de 202037,731.9937,803.2736,622.1036,827.3636,827.36201,982,200
10 de junio de 202039,167.1239,174.0138,212.3038,266.1938,266.19188,244,800
09 de junio de 202039,795.1539,804.1638,902.7339,185.6639,185.66218,346,100
08 de junio de 202039,105.3940,030.9538,997.5939,954.0139,954.01224,210,300
05 de junio de 202038,226.5739,164.2838,220.6538,948.0838,948.08211,569,100
04 de junio de 202038,247.4538,310.0537,665.6437,872.8937,872.89243,657,600
03 de junio de 202037,540.6238,317.9037,540.6238,290.7738,290.77286,723,500
02 de junio de 202037,012.6437,826.1736,906.3637,460.4437,460.44229,177,200
01 de junio de 202036,115.1337,131.9135,979.2236,980.8536,980.85127,693,300
29 de mayo de 202036,471.8236,471.8235,555.7536,122.7336,122.73743,778,600
28 de mayo de 202036,979.0836,994.1636,400.1136,508.1436,508.14173,561,300
27 de mayo de 202036,317.5436,973.3036,241.0236,889.9636,889.96176,207,000
26 de mayo de 202035,953.9436,576.7035,897.5436,206.8636,206.86197,668,600
25 de mayo de 202035,813.2736,003.3735,770.1435,832.7735,832.7737,538,300
22 de mayo de 202035,525.4935,825.2135,277.5435,784.4235,784.42119,075,400
21 de mayo de 202035,854.8336,060.9335,454.5235,560.7635,560.76162,494,600
20 de mayo de 202036,023.7736,115.0835,553.9336,026.9836,026.98203,045,100
19 de mayo de 202036,935.1836,991.4835,749.6735,862.0435,862.04217,403,100
18 de mayo de 202035,845.5837,175.9735,836.4637,112.4637,112.46179,950,200
15 de mayo de 202036,036.2236,158.9135,652.4235,691.3935,691.39131,211,300
14 de mayo de 202036,266.6936,310.9435,690.7036,094.1436,094.14157,261,400
13 de mayo de 202037,403.2137,403.2136,344.9236,394.5936,394.59271,439,000
12 de mayo de 202037,675.2738,015.9437,352.1337,462.8937,462.89161,125,000
11 de mayo de 202037,614.8037,819.6737,235.8537,631.8937,631.89140,379,000
08 de mayo de 202036,867.2637,846.2736,865.5737,623.6837,623.68152,768,500
07 de mayo de 202037,136.9237,321.3036,662.8236,792.4136,792.41142,846,100
06 de mayo de 202036,672.8237,029.1636,532.2636,986.2036,986.20150,916,000
05 de mayo de 202036,357.4036,852.5936,356.8536,616.0636,616.06148,214,100
04 de mayo de 202036,266.7336,440.8235,645.4036,370.4336,370.43233,337,100
30 de abril de 202036,923.5036,923.5036,096.8636,470.1136,470.11246,830,000
29 de abril de 202036,095.7236,976.6536,095.7236,870.0936,870.09196,287,600
28 de abril de 202035,065.7635,888.4735,065.7635,830.8135,830.81344,904,800
27 de abril de 202034,704.8435,058.4134,488.4134,968.0934,968.09198,687,100
24 de abril de 202034,361.0234,773.1434,113.3234,586.8234,586.82281,220,800
23 de abril de 202034,308.4134,494.9834,165.3234,240.6034,240.60197,079,500
22 de abril de 202034,183.3934,463.1334,105.4834,223.8534,223.85200,294,400
21 de abril de 202034,281.1434,321.2033,826.9233,892.2833,892.28122,731,100
20 de abril de 202034,567.1834,594.9734,140.7534,477.0634,477.06153,774,600
17 de abril de 202034,190.0234,923.7634,190.0234,743.1034,743.10162,231,800
16 de abril de 202033,935.4534,099.1033,303.4433,759.7533,759.75251,591,100
15 de abril de 202034,593.5834,618.4033,805.2033,855.2433,855.24216,587,900
14 de abril de 202034,765.5135,227.6034,562.9034,746.3934,746.39183,031,600
13 de abril de 202034,694.0334,833.5634,414.6934,613.6734,613.67162,653,800
08 de abril de 202034,625.0734,804.1534,284.5234,567.7834,567.78173,301,800
07 de abril de 202034,688.3235,162.4734,361.3034,526.3134,526.31209,742,300
06 de abril de 202033,641.0734,750.1733,641.0734,381.5634,381.56182,677,600
03 de abril de 202033,708.5233,896.2832,503.2533,075.4133,075.41170,642,000
02 de abril de 202033,686.0934,330.3833,372.4333,590.6233,590.62186,445,500
01 de abril de 202034,098.8634,118.0033,443.5233,691.8833,691.88209,106,900
31 de marzo de 202034,239.1135,208.0234,074.5834,554.5334,554.53377,848,300
30 de marzo de 202033,978.7434,334.4433,978.7434,199.9734,199.97164,060,600
27 de marzo de 202034,951.3135,043.4033,720.1533,799.4933,799.49270,719,300
26 de marzo de 202035,517.9136,655.2335,493.9535,706.5735,706.57223,230,700
25 de marzo de 202034,547.5836,493.9034,369.4835,536.7035,536.70211,798,800
24 de marzo de 202033,338.3835,148.0933,338.3834,371.5334,371.53246,843,900
23 de marzo de 202034,481.3034,721.6832,646.9632,964.2232,964.22186,601,700
20 de marzo de 202035,284.7035,456.4833,894.9734,269.5134,269.51703,945,600
19 de marzo de 202035,566.4235,576.9134,213.2835,143.6335,143.63232,076,100
18 de marzo de 202036,096.7637,180.5635,439.9435,532.7435,532.74293,107,400
17 de marzo de 202036,660.1337,070.5734,775.2336,862.8436,862.84495,328,300
13 de marzo de 202037,487.6838,258.9037,248.0238,085.0538,085.05281,966,000
12 de marzo de 202038,371.1538,371.1535,003.4936,636.7036,636.70338,781,100
11 de marzo de 202039,248.4939,248.4938,409.5638,678.5538,678.55246,658,100
10 de marzo de 202039,502.2339,759.9738,883.0839,565.4439,565.44260,716,900
09 de marzo de 202040,101.8740,265.3738,646.3738,730.5638,730.56206,509,000
06 de marzo de 202042,134.1542,134.1541,201.6741,388.7841,388.78167,489,000
05 de marzo de 202043,263.7543,279.5742,136.0842,344.8642,344.86142,960,000
04 de marzo de 202042,711.7143,462.2742,711.7143,404.7643,404.76157,320,300
03 de marzo de 202042,209.2943,113.8142,110.1642,472.2542,472.25241,737,100
02 de marzo de 202041,391.0942,347.4641,373.8742,167.2442,167.24267,176,100
28 de febrero de 202041,183.7541,577.5539,838.0441,324.3141,324.31380,959,200
27 de febrero de 202042,512.4042,512.4041,522.9341,607.4241,607.42221,635,400
26 de febrero de 202043,148.3843,376.8942,684.3642,737.2842,737.28236,279,700
25 de febrero de 202043,939.8143,943.7342,981.8443,045.6843,045.68177,163,100
24 de febrero de 202043,988.7744,115.8343,523.2243,818.0743,818.07163,769,200
*Precio de cierre ajustado para división de acciones.**Precio de cierre ajustado para dividendos y división de acciones.
Cargando más datos...