IPC MEXICO (^MXX)
Mexico - Mexico Precio retrasado. Divisa en MXN.
Añadir a la lista de seguimiento
Al cierre: 02:26PM CST
Periodo de tiempo:
24 abr 2023 - 24 abr 2024
Mostrar:
Precios históricos
Frecuencia:
Mensualmente
Divisa en MXNDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 01 dic 2019 | 42,863.35 | 45,189.83 | 41,894.75 | 43,541.02 | 43,541.02 | 2,679,022,700 |
| 01 nov 2019 | 43,337.12 | 44,261.34 | 42,755.99 | 42,820.18 | 42,820.18 | 2,844,811,000 |
| 01 oct 2019 | 43,006.12 | 43,979.29 | 42,107.01 | 43,337.28 | 43,337.28 | 3,488,658,000 |
| 01 sept 2019 | 42,621.87 | 43,665.94 | 41,724.23 | 43,011.27 | 43,011.27 | 3,695,538,100 |
| 01 ago 2019 | 40,816.98 | 42,680.23 | 38,265.51 | 42,622.50 | 42,622.50 | 4,691,551,300 |
| 01 jul 2019 | 43,218.10 | 43,763.99 | 40,540.97 | 40,863.09 | 40,863.09 | 2,817,583,200 |
| 01 jun 2019 | 42,857.79 | 43,958.40 | 42,748.74 | 43,161.17 | 43,161.17 | 2,941,183,600 |
| 01 may 2019 | 44,513.05 | 44,577.00 | 42,050.42 | 42,749.16 | 42,749.16 | 3,684,024,300 |
| 01 abr 2019 | 43,302.45 | 45,599.57 | 43,168.06 | 44,597.32 | 44,597.32 | 2,708,066,200 |
| 01 mar 2019 | 42,947.71 | 43,362.91 | 41,140.32 | 43,281.28 | 43,281.28 | 3,414,184,000 |
| 01 feb 2019 | 44,095.44 | 44,495.02 | 42,066.08 | 42,823.81 | 42,823.81 | 2,917,980,900 |
| 01 ene 2019 | 41,550.75 | 44,541.41 | 41,436.49 | 43,987.94 | 43,987.94 | 3,653,051,300 |
| 01 dic 2018 | 41,976.61 | 42,947.20 | 40,278.16 | 41,640.27 | 41,640.27 | 3,043,756,100 |
| 01 nov 2018 | 43,993.35 | 46,975.18 | 39,271.56 | 41,732.78 | 41,732.78 | 4,502,699,100 |
| 01 oct 2018 | 49,547.85 | 50,041.60 | 43,407.49 | 43,942.55 | 43,942.55 | 3,799,489,900 |
| 01 sept 2018 | 49,574.12 | 49,964.97 | 48,198.74 | 49,504.16 | 49,504.16 | 2,658,646,900 |
| 01 ago 2018 | 49,742.06 | 50,603.39 | 47,879.08 | 49,547.68 | 49,547.68 | 2,805,024,100 |
| 01 jul 2018 | 47,684.43 | 50,080.80 | 46,566.29 | 49,698.01 | 49,698.01 | 3,137,290,000 |
| 01 jun 2018 | 44,692.79 | 47,705.57 | 44,531.80 | 47,663.20 | 47,663.20 | 3,651,544,700 |
| 01 may 2018 | 48,318.03 | 48,496.09 | 44,429.36 | 44,662.55 | 44,662.55 | 3,977,713,500 |
| 01 abr 2018 | 46,124.85 | 49,193.05 | 45,785.41 | 48,358.16 | 48,358.16 | 3,455,218,300 |
| 01 mar 2018 | 47,470.67 | 48,983.93 | 45,895.10 | 46,124.85 | 46,124.85 | 4,559,161,600 |
| 01 feb 2018 | 50,425.84 | 50,926.96 | 46,985.81 | 47,437.93 | 47,437.93 | 3,088,497,800 |
| 01 ene 2018 | 49,376.26 | 51,121.23 | 48,408.75 | 50,456.17 | 50,456.17 | 3,517,766,800 |
| 01 dic 2017 | 47,098.36 | 49,388.98 | 46,933.29 | 49,354.42 | 49,354.42 | 3,405,984,800 |
| 01 nov 2017 | 48,700.16 | 49,276.47 | 46,960.89 | 47,092.44 | 47,092.44 | 3,708,112,900 |
| 01 oct 2017 | 50,499.17 | 50,909.48 | 48,579.68 | 48,625.53 | 48,625.53 | 3,998,434,200 |
| 01 sept 2017 | 51,271.32 | 51,370.82 | 49,778.80 | 50,346.06 | 50,346.06 | 3,194,299,000 |
| 01 ago 2017 | 51,282.19 | 51,722.06 | 50,605.88 | 51,210.48 | 51,210.48 | 4,064,689,900 |
| 01 jul 2017 | 49,831.53 | 51,772.37 | 49,696.97 | 51,011.87 | 51,011.87 | 3,381,135,900 |
| 01 jun 2017 | 48,795.89 | 49,901.51 | 48,770.98 | 49,857.49 | 49,857.49 | 3,600,293,900 |
| 01 may 2017 | 49,260.12 | 50,154.33 | 48,146.00 | 48,788.44 | 48,788.44 | 3,589,382,700 |
| 01 abr 2017 | 48,549.23 | 50,147.04 | 48,335.98 | 49,261.33 | 49,261.33 | 2,720,546,000 |
| 01 mar 2017 | 46,853.67 | 49,523.94 | 46,597.58 | 48,541.56 | 48,541.56 | 4,039,192,700 |
| 01 feb 2017 | 47,001.97 | 48,115.98 | 46,587.93 | 46,856.79 | 46,856.79 | 3,659,561,100 |
| 01 ene 2017 | 45,642.80 | 48,632.51 | 45,314.58 | 47,001.06 | 47,001.06 | 3,957,117,700 |
| 01 dic 2016 | 45,314.04 | 47,241.13 | 44,471.84 | 45,642.90 | 45,642.90 | 3,721,065,700 |
| 01 nov 2016 | 48,021.29 | 48,672.94 | 43,998.98 | 45,315.96 | 45,315.96 | 6,198,713,800 |
| 01 oct 2016 | 47,250.55 | 48,619.44 | 47,080.02 | 48,009.28 | 48,009.28 | 3,918,838,300 |
| 01 sept 2016 | 47,544.04 | 48,488.35 | 45,679.57 | 47,245.80 | 47,245.80 | 4,617,769,000 |
| 01 ago 2016 | 46,654.50 | 48,956.06 | 46,143.81 | 47,541.32 | 47,541.32 | 4,905,018,500 |
| 01 jul 2016 | 45,973.20 | 47,785.29 | 45,104.87 | 46,660.67 | 46,660.67 | 4,184,920,700 |
| 01 jun 2016 | 45,468.54 | 46,545.32 | 43,902.25 | 45,966.49 | 45,966.49 | 4,815,069,600 |
| 01 may 2016 | 45,785.96 | 46,220.63 | 44,823.21 | 45,459.45 | 45,459.45 | 4,792,703,200 |
| 01 abr 2016 | 45,877.39 | 46,077.10 | 44,708.63 | 45,784.77 | 45,784.77 | 4,186,899,200 |
| 01 mar 2016 | 43,717.65 | 46,307.61 | 43,715.99 | 45,881.08 | 45,881.08 | 5,083,317,000 |
| 01 feb 2016 | 43,639.92 | 44,260.23 | 41,757.40 | 43,714.93 | 43,714.93 | 4,630,783,800 |
| 01 ene 2016 | 42,963.90 | 43,631.18 | 39,924.09 | 43,630.77 | 43,630.77 | 4,510,659,400 |
| 01 dic 2015 | 43,418.55 | 44,024.95 | 41,514.77 | 42,977.50 | 42,977.50 | 4,371,348,600 |
| 01 nov 2015 | 44,543.84 | 45,680.11 | 43,382.13 | 43,418.55 | 43,418.55 | 4,159,364,300 |
| 01 oct 2015 | 42,627.42 | 45,102.58 | 42,203.82 | 44,542.76 | 44,542.76 | 4,206,660,300 |
| 01 sept 2015 | 43,707.02 | 44,075.52 | 41,791.60 | 42,632.54 | 42,632.54 | 3,883,811,000 |
| 01 ago 2015 | 44,737.51 | 45,388.64 | 39,256.58 | 43,721.96 | 43,721.96 | 4,289,232,100 |
| 01 jul 2015 | 45,052.89 | 45,664.77 | 43,713.72 | 44,752.93 | 44,752.93 | 4,245,777,800 |
| 01 jun 2015 | 44,699.56 | 45,630.19 | 44,139.72 | 45,053.70 | 45,053.70 | 4,066,611,600 |
| 01 may 2015 | 44,589.10 | 45,540.68 | 44,124.59 | 44,703.62 | 44,703.62 | 3,729,981,800 |
| 01 abr 2015 | 43,709.49 | 46,078.07 | 43,697.45 | 44,582.39 | 44,582.39 | 3,899,846,400 |
| 01 mar 2015 | 44,179.93 | 44,441.15 | 42,674.25 | 43,724.78 | 43,724.78 | 4,235,277,600 |
| 01 feb 2015 | 40,954.62 | 44,439.99 | 40,944.81 | 44,190.17 | 44,190.17 | 3,934,966,300 |
| 01 ene 2015 | 43,146.52 | 43,325.43 | 40,723.66 | 40,950.58 | 40,950.58 | 4,064,376,800 |
| 01 dic 2014 | 44,179.21 | 44,248.11 | 39,580.78 | 43,145.66 | 43,145.66 | 3,580,012,000 |
| 01 nov 2014 | 45,029.46 | 45,211.74 | 43,296.64 | 44,190.47 | 44,190.47 | 3,561,912,800 |
| 01 oct 2014 | 44,985.39 | 45,223.00 | 42,431.14 | 45,027.52 | 45,027.52 | 4,571,794,800 |
| 01 sept 2014 | 45,630.72 | 46,554.28 | 44,426.60 | 44,985.66 | 44,985.66 | 3,527,024,300 |
| 01 ago 2014 | 43,819.43 | 45,762.37 | 43,706.82 | 45,628.09 | 45,628.09 | 3,653,269,300 |
| 01 jul 2014 | 42,744.95 | 44,714.41 | 42,602.18 | 43,817.69 | 43,817.69 | 3,862,245,200 |
| 01 jun 2014 | 41,375.41 | 43,175.77 | 41,375.41 | 42,737.17 | 42,737.17 | 3,759,913,300 |
| 01 may 2014 | 40,729.04 | 42,492.61 | 40,729.04 | 41,362.51 | 41,362.51 | 4,145,067,000 |
| 01 abr 2014 | 40,465.98 | 41,167.30 | 39,979.53 | 40,711.56 | 40,711.56 | 4,005,165,200 |
| 01 mar 2014 | 38,780.43 | 40,461.60 | 37,751.64 | 40,461.60 | 40,461.60 | 4,802,405,800 |
| 01 feb 2014 | 40,881.12 | 40,958.65 | 38,469.60 | 38,782.89 | 38,782.89 | 3,833,515,000 |
| 01 ene 2014 | 42,725.53 | 42,841.96 | 40,228.29 | 40,879.75 | 40,879.75 | 4,229,492,000 |
| 01 dic 2013 | 42,493.56 | 43,086.74 | 41,409.25 | 42,727.09 | 42,727.09 | 4,603,418,800 |
| 01 nov 2013 | 41,028.84 | 42,575.62 | 39,136.15 | 42,499.13 | 42,499.13 | 4,543,319,800 |
| 01 oct 2013 | 40,185.51 | 41,458.90 | 39,648.11 | 41,038.65 | 41,038.65 | 4,427,674,300 |
| 01 sept 2013 | 39,491.13 | 42,195.12 | 39,352.72 | 40,185.23 | 40,185.23 | 4,429,287,200 |
| 01 ago 2013 | 40,838.74 | 42,781.84 | 38,953.09 | 39,492.37 | 39,492.37 | 6,490,914,100 |
| 01 jul 2013 | 40,624.34 | 41,285.20 | 39,290.25 | 40,837.88 | 40,837.88 | 5,162,993,500 |
| 01 jun 2013 | 41,587.63 | 41,590.17 | 37,034.30 | 40,623.30 | 40,623.30 | 6,298,453,800 |
| 01 may 2013 | 42,266.94 | 42,851.68 | 39,468.13 | 41,588.32 | 41,588.32 | 5,768,459,600 |
| 01 abr 2013 | 44,052.26 | 44,466.74 | 41,624.49 | 42,263.48 | 42,263.48 | 5,651,151,800 |
| 01 mar 2013 | 44,100.92 | 44,323.62 | 41,881.31 | 44,077.09 | 44,077.09 | 6,585,330,200 |
| 01 feb 2013 | 45,278.72 | 45,785.96 | 43,294.72 | 44,120.99 | 44,120.99 | 5,010,428,700 |
| 01 ene 2013 | 43,703.98 | 46,075.04 | 43,703.98 | 45,278.06 | 45,278.06 | 4,460,251,400 |
| *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. | ||||||
© 2024 Yahoo. Todos los derechos reservados.