Mercados españoles cerrados

IPC MEXICO (^MXX)

Mexico - Mexico Precio demorado. Divisa en MXN
Añadir a la lista de favoritos
54.035,37+160,46 (+0,30%)
Al cierre: 02:49PM CST
Intervalo de fechas:
03 feb 2022 - 03 feb 2023
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en MXNDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
03 feb 202353.833,7354.186,1053.737,6154.043,6954.043,69101.460.564
02 feb 202355.040,1955.173,5853.733,7053.874,9153.874,91160.007.000
01 feb 202354.555,9155.072,2354.410,3755.018,9155.018,91148.364.300
31 ene 202354.480,5254.683,8354.244,7254.564,2754.564,27248.463.200
30 ene 202354.767,4154.795,9154.400,7954.521,4354.521,43121.761.800
27 ene 202355.188,8555.309,9754.650,6154.774,9154.774,91142.811.800
26 ene 202354.885,7255.309,6254.866,2055.164,0155.164,01131.941.600
25 ene 202354.878,5054.972,1854.474,6354.871,3654.871,36148.445.100
24 ene 202354.392,6655.071,5854.392,6654.870,5054.870,50142.789.100
23 ene 202353.965,2854.810,9553.943,0054.341,2554.341,25115.614.600
20 ene 202353.430,2154.112,3653.201,6853.947,0453.947,04121.184.400
19 ene 202353.215,4153.783,6153.070,7853.382,6553.382,65154.775.500
18 ene 202353.256,2553.590,4353.150,7853.218,8353.218,83133.000.900
17 ene 202353.580,0053.580,0052.936,9153.128,9753.128,97132.114.900
16 ene 202353.591,8853.720,8653.336,3453.631,8953.631,8946.998.100
13 ene 202353.564,9353.903,9053.371,6553.576,7253.576,72128.172.400
12 ene 202353.228,4553.859,0053.215,5153.593,8653.593,86173.800.900
11 ene 202352.348,4553.508,7552.348,4553.209,0053.209,00155.651.700
10 ene 202352.297,7152.564,1152.180,8552.344,0252.344,02131.270.700
09 ene 202351.770,1052.460,4851.744,8452.280,0552.280,05126.915.200
06 ene 202350.800,8452.004,8350.618,3151.730,5051.730,50109.031.000
05 ene 202350.150,7750.971,6650.077,7250.805,2150.805,21139.834.800
04 ene 202349.013,3150.388,6148.966,1250.161,2750.161,27113.054.700
03 ene 202348.970,5549.180,1948.881,9949.050,4649.050,4664.955.500
02 ene 202348.506,0449.136,9448.478,9448.993,2448.993,2410.617.600
30 dic 202249.524,3349.619,3448.383,2048.463,8648.463,86119.821.400
29 dic 202249.708,6750.209,7949.461,5249.517,8649.517,8663.993.800
28 dic 202250.432,7850.491,0949.605,3849.648,2149.648,2173.263.800
27 dic 202250.305,7050.838,6550.277,1250.440,0250.440,0254.768.700
26 dic 202250.530,6350.712,3950.211,3750.273,8950.273,8911.411.000
23 dic 202250.052,4850.759,6649.864,6550.578,0950.578,0974.942.400
22 dic 202250.455,8950.518,0049.648,1150.097,2250.097,2284.251.200
21 dic 202250.182,3350.791,3850.034,8550.426,2650.426,2696.007.300
20 dic 202249.978,4550.406,5749.978,4550.139,4250.139,42101.775.700
19 dic 202249.694,6950.058,3049.534,6549.946,1049.946,1096.795.700
16 dic 202249.361,5149.686,7949.113,7149.630,1549.630,15377.277.200
15 dic 202249.972,9549.976,4949.281,2349.342,3449.342,34278.214.000
14 dic 202250.430,9450.452,6449.781,7250.047,7050.047,70170.810.200
13 dic 202250.638,8251.084,4450.240,4550.333,1050.333,10284.653.100
09 dic 202251.170,6251.170,8950.423,7450.466,2550.466,25121.540.600
08 dic 202250.721,5051.298,8650.721,5051.078,7051.078,70123.034.000
07 dic 202251.044,0351.311,4050.645,1950.725,9650.725,96141.194.800
06 dic 202250.683,1051.481,8150.494,6351.020,6551.020,65149.912.000
05 dic 202251.197,7351.298,0150.715,0150.799,4650.799,46105.068.700
02 dic 202251.407,9651.647,8551.030,4351.234,3751.234,37153.348.400
01 dic 202251.649,6051.811,1751.027,5851.457,5551.457,55185.457.400
30 nov 202250.200,9351.800,3650.125,8151.684,8651.684,86741.512.300
29 nov 202251.044,4351.237,9150.111,4950.174,0650.174,06164.540.000
28 nov 202251.619,8152.120,2351.030,9051.081,3351.081,33132.152.000
25 nov 202251.968,3251.968,3251.289,9151.668,6451.668,6474.038.400
24 nov 202251.990,6152.245,0851.714,1851.979,0151.979,0128.413.500
23 nov 202251.710,0252.258,7351.710,0251.993,9551.993,95161.114.500
22 nov 202251.614,1652.371,0251.579,2851.760,5451.760,54221.256.400
18 nov 202251.468,5852.040,0351.326,8951.569,7251.569,72266.751.800
17 nov 202251.377,0551.559,4151.057,3851.360,8751.360,87145.243.200
16 nov 202251.526,3951.710,6451.362,5851.544,9451.544,94174.857.500
15 nov 202251.985,3452.457,1451.369,3151.655,6851.655,68151.830.700
14 nov 202251.915,6352.016,4451.565,3551.785,1351.785,13187.694.100
11 nov 202251.086,4852.126,9051.086,4851.959,2051.959,20194.494.200
10 nov 202250.953,1751.541,6350.839,3751.031,7151.031,71173.193.500
09 nov 202250.822,6451.232,9150.333,1250.545,7650.545,76180.419.300
08 nov 202250.773,9651.093,0550.510,8450.888,4750.888,47198.409.900
07 nov 202251.166,8651.547,4850.540,0350.760,1750.760,17174.276.800
04 nov 202250.565,1651.319,8850.530,2051.173,7551.173,75145.797.800
03 nov 202250.653,8750.653,8749.431,4850.215,8750.215,87256.662.200
01 nov 202250.004,4250.905,6750.004,4250.864,8550.864,85184.332.800
31 oct 202249.110,6749.990,9448.873,1749.922,3049.922,30188.740.200
28 oct 202248.896,3649.131,3948.482,9049.086,3049.086,30130.269.800
27 oct 202249.293,7749.361,5848.805,4148.892,5648.892,56228.084.700
26 oct 202248.596,4849.408,2748.501,5549.327,1149.327,11309.657.400
25 oct 202247.707,6048.682,0647.558,7348.641,2748.641,27257.303.800
24 oct 202247.088,1747.967,1447.065,4247.765,2447.765,24187.700.900
21 oct 202246.351,0447.172,3346.306,7147.120,0847.120,08185.022.300
20 oct 202246.299,8146.517,3445.914,5846.315,4146.315,41300.035.500
19 oct 202246.306,3246.439,0146.010,7646.217,4446.217,44180.149.200
18 oct 202246.395,2046.699,4646.116,3946.309,2346.309,23218.525.800
17 oct 202245.633,3046.437,8045.616,0046.220,7246.220,72182.073.800
14 oct 202245.859,0146.062,5945.380,1845.443,3545.443,35161.594.500
13 oct 202245.467,4346.074,4045.040,4245.766,9445.766,94211.616.800
12 oct 202245.759,2946.114,2845.501,7345.679,8445.679,84182.445.600
11 oct 202245.418,5646.245,0245.026,4345.792,9945.792,99177.457.300
10 oct 202245.688,1546.077,0945.388,6045.457,1245.457,1298.822.100
07 oct 202246.176,5246.176,5245.630,0745.728,8745.728,87152.493.900
06 oct 202245.853,6846.654,9145.787,3246.326,6846.326,68185.451.400
05 oct 202245.957,3745.957,3745.553,5645.845,8345.845,83163.777.800
04 oct 202245.644,0346.139,1845.553,2946.046,5846.046,58178.324.500
03 oct 202244.779,2045.501,0044.686,6445.429,7545.429,75197.701.400
30 sept 202245.094,6845.300,2944.558,8144.626,8044.626,80200.732.700
29 sept 202245.293,9045.626,6044.764,2745.102,5545.102,55154.766.900
28 sept 202245.045,0445.826,9544.841,5145.442,2145.442,21197.478.500
27 sept 202244.886,4545.309,8744.811,6545.006,1145.006,11130.316.900
26 sept 202245.410,8645.514,5044.740,0544.808,5644.808,56123.142.600
23 sept 202246.149,0946.151,6745.069,0245.395,9445.395,94150.708.000
22 sept 202246.957,6346.957,6346.154,8746.324,9246.324,92139.049.400
21 sept 202247.111,3347.432,5246.906,3146.992,5146.992,51198.285.100
20 sept 202246.983,0347.284,1446.613,2547.068,5347.068,53220.064.400
19 sept 202246.712,1346.863,5346.098,8646.793,5946.793,59201.318.000
15 sept 202246.742,1147.027,5046.545,1346.769,7846.769,78784.062.000
14 sept 202247.063,0747.236,4246.709,5846.745,1546.745,15167.995.700
13 sept 202247.671,9947.826,6446.981,9747.039,7447.039,74180.099.200
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...