^MXX - IPC MEXICO

Mexico - Mexico Delayed Price. Currency in MXN
DateOpenHighLowClose*Adj Close**Volume
May 24, 201942,878.9342,957.6842,299.2342,617.6042,617.60109,779,100
May 23, 201942,834.2642,863.4142,505.3342,812.5742,812.57130,074,300
May 22, 201943,145.1143,151.2442,716.5142,942.2342,942.23112,411,600
May 21, 201943,559.1343,657.8242,951.1243,190.1043,190.10158,536,500
May 20, 201943,513.6443,802.2543,240.0143,519.2243,519.22128,816,700
May 17, 201943,355.2943,612.8943,289.2943,445.6243,445.62145,460,800
May 16, 201943,357.0843,696.3343,259.3743,442.4943,442.49224,795,700
May 15, 201943,235.3643,389.5442,976.4543,338.8243,338.82168,554,600
May 14, 201943,115.8343,555.6143,065.0643,431.5343,431.53178,927,100
May 13, 201943,172.2943,210.1442,524.2143,142.4643,142.46158,579,700
May 10, 201943,082.8843,496.5342,591.9343,382.3543,382.35176,698,300
May 09, 201943,249.8143,292.3242,634.8543,193.3643,193.36213,444,900
May 08, 201943,550.7343,629.9843,265.5943,410.7443,410.74137,524,600
May 07, 201944,041.7844,047.7143,408.9743,583.6043,583.60124,978,400
May 06, 201944,083.6744,175.9443,733.5144,116.7044,116.70112,770,300
May 03, 201944,207.3644,517.6144,187.4744,277.2444,277.24131,697,100
May 02, 201944,513.0544,577.0044,236.3644,312.4344,312.43152,299,700
Apr 30, 201944,900.0244,904.0544,338.5244,597.3244,597.32182,198,500
Apr 29, 201944,987.0545,211.1544,686.5344,956.7344,956.7399,063,800
Apr 26, 201945,074.7045,208.3744,769.3544,974.9744,974.97109,775,400
Apr 25, 201945,005.0445,064.9344,712.3045,026.6845,026.68125,639,200
Apr 24, 201945,112.1345,186.2744,666.2545,045.3345,045.33131,485,100
Apr 23, 201945,355.9345,424.4244,948.6945,148.3245,148.32132,582,400
Apr 22, 201945,507.7845,590.4445,321.2245,381.2245,381.2286,717,900
Apr 17, 201945,038.3545,599.5744,922.6045,525.2945,525.29110,086,300
Apr 16, 201944,665.2945,061.7944,644.0645,009.3645,009.36136,771,900
Apr 15, 201944,649.7444,900.9344,347.5344,625.7844,625.78108,627,100
Apr 12, 201944,767.6744,888.7044,534.3844,686.0644,686.06143,662,400
Apr 11, 201944,872.5344,966.5044,373.4944,580.0644,580.06109,090,000
Apr 10, 201945,204.7545,219.4144,850.1144,909.1444,909.14145,314,900
Apr 09, 201945,346.8345,346.8344,854.5345,151.6345,151.63191,575,000
Apr 08, 201944,970.1845,513.9044,725.2245,436.2845,436.28162,478,900
Apr 05, 201944,007.7345,023.5444,007.7344,989.8644,989.86217,740,400
Apr 04, 201943,341.1943,990.1843,252.2843,937.3943,937.39130,329,800
Apr 03, 201943,391.9343,658.9643,298.2043,339.7543,339.75139,044,600
Apr 02, 201943,672.0643,672.0643,168.0643,324.5943,324.59115,672,300
Apr 01, 201943,302.4543,838.1943,302.4543,672.0643,672.06130,210,300
Mar 29, 201943,046.9243,316.6742,960.1543,281.2843,281.28201,679,200
Mar 28, 201942,982.9843,069.9342,539.4442,942.2342,942.23155,395,000
Mar 27, 201942,893.3843,116.5042,809.7742,947.5542,947.55166,516,700
Mar 26, 201942,695.7543,013.8242,679.4242,826.1642,826.16147,062,600
Mar 25, 201942,292.6942,757.7942,276.0442,703.3842,703.38142,967,200
Mar 22, 201943,052.2843,076.1242,132.3042,259.1242,259.12148,439,300
Mar 21, 201943,121.9043,362.9142,851.9143,251.1943,251.19150,021,700
Mar 20, 201942,389.6043,250.6142,231.1943,156.2143,156.21214,931,900
Mar 19, 201942,431.7642,745.4942,217.0942,378.6142,378.61208,786,400
Mar 15, 201941,810.0942,309.9741,798.9542,210.4642,210.46571,444,500
Mar 14, 201941,935.9141,982.0241,469.9241,777.8141,777.81133,351,200
Mar 13, 201941,836.3142,026.6441,795.0141,932.5641,932.56150,059,300
Mar 12, 201941,878.3742,174.2641,558.1641,740.6241,740.62128,527,300
Mar 11, 201941,631.1941,985.0941,490.6241,876.1741,876.17101,281,000
Mar 08, 201941,583.9341,674.7341,140.3241,586.7041,586.70140,494,000
Mar 07, 201941,911.5342,008.4741,523.9241,641.8441,641.84143,660,500
Mar 06, 201942,134.4642,419.2341,859.2241,908.1541,908.15146,751,000
Mar 05, 201942,367.9242,425.0942,099.8642,128.9142,128.91126,793,500
Mar 04, 201942,598.1942,648.7042,197.8742,418.4942,418.49110,675,000
Mar 01, 201942,947.7143,021.9142,291.9442,619.2342,619.23125,346,700
Feb 28, 201943,267.7443,355.3942,550.0942,823.8142,823.81294,808,900
Feb 27, 201943,662.1243,662.1243,184.8643,311.1843,311.18157,917,600
Feb 26, 201943,647.4243,724.3443,445.9143,623.3343,623.33175,194,100
Feb 25, 201943,805.2744,070.1343,634.6443,664.3343,664.33152,162,100
Feb 22, 201943,583.2844,001.2243,571.7743,738.6643,738.66137,297,100
Feb 21, 201943,161.0443,633.4843,003.3943,577.6443,577.64152,692,500
Feb 20, 201942,997.0443,345.8642,997.0443,178.0043,178.00170,892,600
Feb 19, 201943,003.4143,320.5242,803.8842,949.5042,949.50129,307,600
Feb 18, 201943,022.6643,119.5742,856.2342,981.3142,981.3124,585,100
Feb 15, 201942,810.1343,035.5342,677.3942,988.7242,988.72132,320,000
Feb 14, 201942,364.9942,780.8942,066.0842,725.2242,725.22184,916,300
Feb 13, 201943,138.5143,194.2542,202.9642,284.0642,284.06195,295,700
Feb 12, 201943,328.4843,616.0342,970.1243,113.7943,113.79169,619,700
Feb 11, 201943,126.0443,471.8743,108.5043,285.1743,285.17100,496,900
Feb 08, 201943,576.7043,620.2943,116.5643,180.4543,180.45111,612,400
Feb 07, 201943,808.7844,090.4943,586.8743,624.5543,624.55156,102,100
Feb 06, 201944,391.7144,495.0243,808.8343,855.7943,855.79184,307,300
Feb 05, 201943,898.1144,491.7543,830.4744,337.1044,337.10143,140,100
Feb 01, 201944,095.4444,226.1743,679.3043,738.2743,738.27145,312,800
Jan 31, 201943,668.5444,190.2843,600.0143,987.9443,987.94184,179,100
Jan 30, 201943,734.3343,915.1543,084.4543,631.3643,631.36175,070,700
Jan 29, 201943,671.4743,902.0843,607.1443,700.1043,700.10216,394,800
Jan 28, 201943,590.3043,959.8743,468.1743,626.1543,626.15213,910,000
Jan 25, 201943,603.1244,051.7643,436.9543,638.6243,638.62165,295,800
Jan 24, 201943,738.6443,856.2943,420.3843,566.1143,566.11167,624,100
Jan 23, 201943,831.7944,104.5743,382.3543,679.6743,679.67226,028,900
Jan 22, 201944,066.3044,073.2443,602.8343,768.0843,768.08180,533,500
Jan 21, 201944,273.3644,541.4143,797.1044,028.9644,028.9651,613,300
Jan 18, 201944,024.9144,507.4043,995.4844,241.5444,241.54191,426,300
Jan 17, 201943,845.4644,070.8443,843.0743,932.0843,932.08222,954,400
Jan 16, 201943,640.6143,984.6043,602.9443,819.5343,819.53181,390,300
Jan 15, 201943,387.7543,747.9943,387.7543,603.6243,603.62180,731,700
Jan 14, 201943,548.5643,681.3343,171.0243,397.9843,397.98118,296,200
Jan 11, 201943,707.2743,761.1943,372.6043,556.1143,556.11157,125,500
Jan 10, 201943,669.0343,792.1843,481.8443,668.9543,668.95189,110,700
Jan 09, 201943,563.7244,046.7743,552.6143,648.0743,648.07222,062,800
Jan 08, 201943,264.1943,582.1943,024.5243,542.8743,542.87174,362,500
Jan 07, 201942,489.0542,896.1142,313.0642,834.2042,834.20142,739,600
Jan 04, 201942,024.7742,661.8442,024.7742,455.1342,455.13110,987,200
Jan 03, 201942,172.2642,292.3941,699.7842,044.3242,044.32113,098,700
Jan 02, 201941,550.7542,328.5541,436.4942,271.1442,271.1468,115,200
Dec 31, 201841,461.6941,723.6941,421.0741,640.2741,640.2765,622,100
Dec 28, 201841,422.4841,621.3841,216.0341,459.1541,459.1568,151,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...