^MXX - IPC MEXICO
Mexico - Mexico Precio demorado. Divisa en MXN
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en MXNDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 26 may 2023 | 53.801,53 | 54.233,57 | 53.288,15 | 54.025,45 | 54.025,45 | 202.093.800 |
| 25 may 2023 | 53.356,76 | 53.883,38 | 53.159,36 | 53.744,68 | 53.744,68 | 214.652.400 |
| 24 may 2023 | 53.483,15 | 53.609,38 | 53.146,14 | 53.393,40 | 53.393,40 | 212.096.500 |
| 23 may 2023 | 53.463,42 | 53.722,75 | 52.997,32 | 53.123,22 | 53.123,22 | 183.641.600 |
| 22 may 2023 | 54.305,68 | 54.746,26 | 53.352,36 | 53.466,32 | 53.466,32 | 182.836.400 |
| 19 may 2023 | 55.197,55 | 55.534,32 | 54.244,79 | 54.296,05 | 54.296,05 | 168.179.000 |
| 18 may 2023 | 55.107,64 | 55.290,71 | 54.961,92 | 55.263,11 | 55.263,11 | 175.582.500 |
| 17 may 2023 | 55.309,02 | 55.441,67 | 55.005,06 | 55.067,37 | 55.067,37 | 172.672.200 |
| 16 may 2023 | 55.246,17 | 55.589,72 | 55.136,10 | 55.180,97 | 55.180,97 | 183.963.200 |
| 15 may 2023 | 54.993,48 | 55.375,92 | 54.890,63 | 55.261,42 | 55.261,42 | 174.056.800 |
| 12 may 2023 | 55.009,36 | 55.290,41 | 54.724,18 | 54.948,34 | 54.948,34 | 165.219.800 |
| 11 may 2023 | 55.472,21 | 55.518,79 | 54.852,29 | 55.014,16 | 55.014,16 | 195.598.400 |
| 10 may 2023 | 55.378,41 | 55.626,51 | 55.303,84 | 55.534,68 | 55.534,68 | 187.111.800 |
| 09 may 2023 | 54.959,83 | 55.497,83 | 54.899,36 | 55.452,73 | 55.452,73 | 170.680.700 |
| 08 may 2023 | 54.989,64 | 55.265,40 | 54.843,22 | 55.033,12 | 55.033,12 | 140.876.800 |
| 05 may 2023 | 54.747,84 | 55.047,85 | 54.699,59 | 54.937,39 | 54.937,39 | 206.689.500 |
| 04 may 2023 | 54.971,43 | 55.264,60 | 54.593,06 | 54.667,21 | 54.667,21 | 158.878.300 |
| 03 may 2023 | 55.216,13 | 55.323,65 | 54.919,79 | 54.947,01 | 54.947,01 | 172.724.800 |
| 02 may 2023 | 55.059,26 | 55.229,38 | 54.689,36 | 55.179,43 | 55.179,43 | 248.185.000 |
| 28 abr 2023 | 54.453,54 | 55.178,62 | 54.436,52 | 55.121,22 | 55.121,22 | 241.583.200 |
| 27 abr 2023 | 54.079,54 | 54.501,26 | 54.020,61 | 54.442,17 | 54.442,17 | 159.097.300 |
| 26 abr 2023 | 54.356,36 | 54.633,97 | 53.902,05 | 54.023,32 | 54.023,32 | 196.553.700 |
| 25 abr 2023 | 54.569,69 | 54.734,13 | 54.301,75 | 54.371,09 | 54.371,09 | 134.099.200 |
| 24 abr 2023 | 54.203,80 | 54.745,58 | 54.089,33 | 54.713,70 | 54.713,70 | 136.716.300 |
| 21 abr 2023 | 54.451,71 | 54.468,61 | 53.662,91 | 54.175,28 | 54.175,28 | 172.005.600 |
| 20 abr 2023 | 54.311,00 | 54.674,48 | 54.227,31 | 54.293,71 | 54.293,71 | 138.852.000 |
| 19 abr 2023 | 54.300,96 | 54.637,41 | 54.155,46 | 54.308,09 | 54.308,09 | 191.532.900 |
| 18 abr 2023 | 54.747,59 | 54.924,75 | 54.293,76 | 54.385,52 | 54.385,52 | 153.784.700 |
| 17 abr 2023 | 54.444,68 | 54.858,73 | 54.406,09 | 54.778,93 | 54.778,93 | 199.028.600 |
| 14 abr 2023 | 54.748,53 | 54.862,54 | 54.200,32 | 54.460,06 | 54.460,06 | 170.784.200 |
| 13 abr 2023 | 54.359,31 | 54.908,53 | 54.336,31 | 54.695,78 | 54.695,78 | 220.218.800 |
| 12 abr 2023 | 54.527,03 | 54.815,91 | 54.072,69 | 54.333,12 | 54.333,12 | 152.655.400 |
| 11 abr 2023 | 53.964,24 | 54.775,81 | 53.964,24 | 54.604,63 | 54.604,63 | 162.207.200 |
| 10 abr 2023 | 53.473,71 | 54.310,08 | 53.446,67 | 54.246,53 | 54.246,53 | - |
| 05 abr 2023 | 54.171,16 | 54.230,66 | 53.308,07 | 53.498,39 | 53.498,39 | 73.152.200 |
| 04 abr 2023 | 53.913,10 | 54.532,08 | 53.810,93 | 54.176,01 | 54.176,01 | 97.863.900 |
| 03 abr 2023 | 54.037,67 | 54.040,48 | 53.611,27 | 53.896,35 | 53.896,35 | 84.719.200 |
| 31 mar 2023 | 54.233,25 | 54.604,07 | 53.828,56 | 53.904,00 | 53.904,00 | 242.075.000 |
| 30 mar 2023 | 53.878,24 | 54.468,57 | 53.874,98 | 54.198,94 | 54.198,94 | 186.356.800 |
| 29 mar 2023 | 53.259,38 | 53.942,95 | 53.202,53 | 53.882,95 | 53.882,95 | 179.199.200 |
| 28 mar 2023 | 52.894,39 | 53.705,38 | 52.807,48 | 53.209,10 | 53.209,10 | 168.610.900 |
| 27 mar 2023 | 52.792,75 | 53.080,54 | 52.740,78 | 52.851,42 | 52.851,42 | 154.251.700 |
| 24 mar 2023 | 52.691,03 | 52.938,25 | 52.415,19 | 52.771,12 | 52.771,12 | 144.755.400 |
| 23 mar 2023 | 52.589,98 | 53.089,11 | 52.556,18 | 52.827,93 | 52.827,93 | 148.945.100 |
| 22 mar 2023 | 52.670,64 | 53.019,21 | 52.485,37 | 52.550,40 | 52.550,40 | 174.005.300 |
| 21 mar 2023 | 52.282,98 | 52.786,68 | 52.131,38 | 52.652,65 | 52.652,65 | 156.817.200 |
| 17 mar 2023 | 52.505,61 | 52.656,41 | 51.814,68 | 51.925,61 | 51.925,61 | 786.817.800 |
| 16 mar 2023 | 52.156,19 | 52.876,44 | 52.113,64 | 52.505,70 | 52.505,70 | 152.652.700 |
| 15 mar 2023 | 52.547,32 | 52.689,40 | 51.860,33 | 52.085,60 | 52.085,60 | 158.520.400 |
| 14 mar 2023 | 53.065,68 | 53.486,71 | 52.644,24 | 52.691,66 | 52.691,66 | 176.792.200 |
| 13 mar 2023 | 52.788,29 | 53.615,08 | 52.227,17 | 53.012,25 | 53.012,25 | 185.734.500 |
| 10 mar 2023 | 53.478,18 | 53.507,14 | 52.716,96 | 52.794,53 | 52.794,53 | 159.728.500 |
| 09 mar 2023 | 53.390,05 | 53.740,89 | 53.287,50 | 53.426,77 | 53.426,77 | 185.544.000 |
| 08 mar 2023 | 53.099,64 | 53.440,50 | 53.067,40 | 53.388,66 | 53.388,66 | 128.080.500 |
| 07 mar 2023 | 53.892,02 | 53.902,62 | 53.006,44 | 53.068,73 | 53.068,73 | 191.127.900 |
| 06 mar 2023 | 54.146,10 | 54.326,11 | 53.889,69 | 53.924,19 | 53.924,19 | 133.175.400 |
| 03 mar 2023 | 53.381,22 | 54.409,37 | 53.347,60 | 54.182,27 | 54.182,27 | 179.820.700 |
| 02 mar 2023 | 53.503,59 | 53.583,43 | 53.014,74 | 53.329,53 | 53.329,53 | 168.720.500 |
| 01 mar 2023 | 52.720,40 | 53.717,14 | 52.658,56 | 53.473,46 | 53.473,46 | 160.010.700 |
| 28 feb 2023 | 52.964,67 | 53.048,09 | 52.495,86 | 52.758,06 | 52.758,06 | 557.285.900 |
| 27 feb 2023 | 52.739,42 | 53.195,56 | 52.599,36 | 53.013,62 | 53.013,62 | 129.313.000 |
| 24 feb 2023 | 53.055,68 | 53.055,68 | 52.420,64 | 52.686,24 | 52.686,24 | 141.885.800 |
| 23 feb 2023 | 53.274,14 | 53.345,59 | 52.789,08 | 53.085,71 | 53.085,71 | 184.956.000 |
| 22 feb 2023 | 53.266,93 | 53.448,44 | 52.820,50 | 53.180,99 | 53.180,99 | 187.947.000 |
| 21 feb 2023 | 53.882,39 | 54.087,19 | 52.960,32 | 53.239,95 | 53.239,95 | 175.824.900 |
| 20 feb 2023 | 53.832,19 | 54.006,77 | 53.823,34 | 53.908,55 | 53.908,55 | 22.508.100 |
| 17 feb 2023 | 53.927,03 | 53.993,51 | 53.483,74 | 53.789,64 | 53.789,64 | 151.560.000 |
| 16 feb 2023 | 53.536,63 | 54.143,61 | 53.327,04 | 54.015,82 | 54.015,82 | 159.906.900 |
| 15 feb 2023 | 52.577,90 | 53.486,51 | 52.463,89 | 53.422,24 | 53.422,24 | 202.987.100 |
| 14 feb 2023 | 53.225,20 | 53.395,80 | 52.466,08 | 52.663,12 | 52.663,12 | 226.066.600 |
| 13 feb 2023 | 52.476,29 | 53.286,84 | 52.473,68 | 53.050,83 | 53.050,83 | 145.585.400 |
| 10 feb 2023 | 52.850,49 | 52.880,67 | 52.141,14 | 52.482,02 | 52.482,02 | 156.046.900 |
| 09 feb 2023 | 53.229,60 | 53.460,90 | 52.684,64 | 52.801,43 | 52.801,43 | 134.110.600 |
| 08 feb 2023 | 53.276,79 | 53.566,65 | 52.578,03 | 53.125,01 | 53.125,01 | 165.032.900 |
| 07 feb 2023 | 54.001,56 | 54.079,49 | 53.238,14 | 53.335,51 | 53.335,51 | 195.440.800 |
| 03 feb 2023 | 53.833,73 | 54.186,10 | 53.737,61 | 54.049,05 | 54.049,05 | 183.416.400 |
| 02 feb 2023 | 55.040,19 | 55.173,58 | 53.733,70 | 53.874,91 | 53.874,91 | 160.007.000 |
| 01 feb 2023 | 54.555,91 | 55.072,23 | 54.410,37 | 55.018,91 | 55.018,91 | 148.364.300 |
| 31 ene 2023 | 54.480,52 | 54.683,83 | 54.244,72 | 54.564,27 | 54.564,27 | 248.463.200 |
| 30 ene 2023 | 54.767,41 | 54.795,91 | 54.400,79 | 54.521,43 | 54.521,43 | 121.761.800 |
| 27 ene 2023 | 55.188,85 | 55.309,97 | 54.650,61 | 54.774,91 | 54.774,91 | 142.811.800 |
| 26 ene 2023 | 54.885,72 | 55.309,62 | 54.866,20 | 55.164,01 | 55.164,01 | 131.941.600 |
| 25 ene 2023 | 54.878,50 | 54.972,18 | 54.474,63 | 54.871,36 | 54.871,36 | 148.445.100 |
| 24 ene 2023 | 54.392,66 | 55.071,58 | 54.392,66 | 54.870,50 | 54.870,50 | 142.789.100 |
| 23 ene 2023 | 53.965,28 | 54.810,95 | 53.943,00 | 54.341,25 | 54.341,25 | 115.614.600 |
| 20 ene 2023 | 53.430,21 | 54.112,36 | 53.201,68 | 53.947,04 | 53.947,04 | 121.184.400 |
| 19 ene 2023 | 53.215,41 | 53.783,61 | 53.070,78 | 53.382,65 | 53.382,65 | 154.775.500 |
| 18 ene 2023 | 53.256,25 | 53.590,43 | 53.150,78 | 53.218,83 | 53.218,83 | 133.000.900 |
| 17 ene 2023 | 53.580,00 | 53.580,00 | 52.936,91 | 53.128,97 | 53.128,97 | 132.114.900 |
| 16 ene 2023 | 53.591,88 | 53.720,86 | 53.336,34 | 53.631,89 | 53.631,89 | 46.998.100 |
| 13 ene 2023 | 53.564,93 | 53.903,90 | 53.371,65 | 53.576,72 | 53.576,72 | 128.172.400 |
| 12 ene 2023 | 53.228,45 | 53.859,00 | 53.215,51 | 53.593,86 | 53.593,86 | 173.800.900 |
| 11 ene 2023 | 52.348,45 | 53.508,75 | 52.348,45 | 53.209,00 | 53.209,00 | 155.651.700 |
| 10 ene 2023 | 52.297,71 | 52.564,11 | 52.180,85 | 52.344,02 | 52.344,02 | 131.270.700 |
| 09 ene 2023 | 51.770,10 | 52.460,48 | 51.744,84 | 52.280,05 | 52.280,05 | 126.915.200 |
| 06 ene 2023 | 50.800,84 | 52.004,83 | 50.618,31 | 51.730,50 | 51.730,50 | 109.031.000 |
| 05 ene 2023 | 50.150,77 | 50.971,66 | 50.077,72 | 50.805,21 | 50.805,21 | 139.834.800 |
| 04 ene 2023 | 49.013,31 | 50.388,61 | 48.966,12 | 50.161,27 | 50.161,27 | 113.054.700 |
| 03 ene 2023 | 48.970,55 | 49.180,19 | 48.881,99 | 49.050,46 | 49.050,46 | 64.955.500 |
| 02 ene 2023 | 48.506,04 | 49.136,94 | 48.478,94 | 48.993,24 | 48.993,24 | 10.617.600 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2023 Yahoo. Todos los derechos reservados.