^MXX - IPC MEXICO

Mexico - Mexico Delayed Price. Currency in MXN
DateOpenHighLowClose*Adj Close**Volume
Nov 17, 201747,780.3648,107.7247,597.7747,857.1447,857.14145,768,900
Nov 16, 201747,736.5948,025.8647,711.5247,747.6947,747.69140,725,300
Nov 15, 201747,853.8347,958.1247,471.1347,690.8047,690.80167,190,500
Nov 14, 201747,999.6148,044.6047,659.1447,873.6547,873.65157,546,600
Nov 13, 201748,013.1048,103.0847,662.3848,002.4348,002.43236,423,700
Nov 10, 201748,659.3348,717.3647,972.7948,028.3048,028.30201,937,200
Nov 09, 201748,731.8848,927.4548,633.7748,713.5148,713.51178,080,300
Nov 08, 201749,001.9449,058.8448,806.5648,835.6948,835.69119,182,000
Nov 07, 201748,946.1349,276.4748,879.4949,004.5249,004.52202,635,000
Nov 06, 201748,623.4149,061.4348,281.1248,967.0148,967.01218,478,100
Nov 03, 201748,334.8748,584.2247,824.9748,534.8448,534.84222,776,400
Nov 01, 201748,700.1648,829.8348,261.0848,334.4548,334.45193,082,500
Oct 31, 201748,929.2648,958.8448,579.6848,625.5348,625.53164,308,100
Oct 30, 201749,250.7949,252.5548,779.0448,855.2748,855.27119,903,600
Oct 27, 201749,011.6449,327.3248,829.7449,209.5849,209.58208,165,100
Oct 26, 201749,004.3049,388.7648,954.3048,986.8448,986.84229,442,800
Oct 25, 201750,166.4750,166.4748,804.0348,876.4648,876.46278,608,900
Oct 24, 201749,612.8550,194.7449,612.8550,157.2250,157.22186,209,300
Oct 23, 201750,033.5550,109.7149,509.5649,548.1349,548.13144,763,200
Oct 20, 201750,207.8750,582.6249,896.6349,988.7149,988.71233,690,000
Oct 19, 201749,914.1550,057.0149,760.7650,000.2550,000.25157,806,100
Oct 18, 201750,112.5050,135.8249,887.1849,938.9849,938.98194,501,600
Oct 17, 201749,760.7950,208.4249,544.8950,140.5250,140.52301,873,400
Oct 16, 201750,029.8250,230.0449,673.2249,721.0149,721.01198,365,500
Oct 13, 201750,040.4050,224.9849,914.9649,981.9449,981.94212,377,900
Oct 12, 201750,148.6250,306.0849,858.2649,962.7949,962.79216,997,100
Oct 11, 201750,011.5050,257.6549,904.8850,139.6850,139.68207,912,300
Oct 10, 201750,141.1250,230.4449,888.4049,982.9449,982.94175,413,500
Oct 09, 201750,584.2750,584.2749,980.5150,071.9450,071.94132,773,400
Oct 06, 201750,513.1750,616.6550,257.5550,302.9650,302.96129,524,300
Oct 05, 201750,631.3650,909.4850,425.0950,480.9250,480.92144,114,000
Oct 04, 201750,653.5350,750.3050,511.0450,565.2950,565.29114,875,900
Oct 03, 201750,593.5450,741.4950,453.7650,615.2950,615.29123,088,100
Oct 02, 201750,499.1750,629.1650,350.8750,501.1650,501.16123,720,100
Sep 29, 201750,064.8250,605.6050,064.8250,346.0650,346.06149,603,900
Sep 28, 201750,063.8350,228.1349,920.2150,137.0050,137.00155,395,900
Sep 27, 201750,336.3250,549.7949,778.8050,169.1350,169.13167,806,500
Sep 26, 201750,462.5850,472.3850,261.2750,359.4750,359.47155,382,100
Sep 25, 201750,302.1350,436.0750,161.2950,368.1750,368.17120,287,900
Sep 22, 201750,487.9350,541.5050,282.1950,313.5150,313.5193,499,900
Sep 21, 201750,385.3450,636.3350,156.7650,545.7550,545.75134,819,900
Sep 20, 201750,312.7950,430.3850,173.5250,363.9550,363.95116,644,300
Sep 19, 201750,327.3250,364.8350,117.7150,265.4650,265.4699,938,300
Sep 18, 201749,953.1450,326.5649,953.1450,258.4250,258.42144,074,900
Sep 15, 201750,058.6250,134.4449,779.0949,921.8449,921.84499,430,300
Sep 14, 201750,094.9050,225.1250,017.3750,107.8650,107.86150,641,300
Sep 13, 201750,519.9350,542.4550,121.6450,164.8850,164.88194,843,900
Sep 12, 201750,385.8050,699.5050,385.5050,480.9650,480.96140,528,800
Sep 11, 201750,135.9250,443.4750,133.5450,359.3250,359.32127,838,400
Sep 08, 201750,192.7350,308.5449,865.7950,083.8050,083.80133,848,000
Sep 07, 201750,533.5450,700.9750,094.9550,249.1250,249.12149,093,400
Sep 06, 201750,341.8650,664.6650,232.9150,515.6050,515.60177,044,400
Sep 05, 201750,947.6750,969.7450,257.7450,301.3950,301.39149,343,800
Sep 04, 201751,015.9151,041.8950,771.5850,825.7750,825.7716,093,200
Sep 01, 201751,271.3251,370.8251,001.3051,080.8551,080.85118,139,900
Aug 31, 201751,155.5951,232.4951,034.2751,210.4851,210.48224,059,000
Aug 30, 201751,312.9051,350.0851,003.9351,193.5251,193.52199,725,700
Aug 29, 201751,200.6251,345.9051,054.5751,313.6651,313.66141,063,100
Aug 28, 201751,429.6251,588.7251,025.2051,266.7251,266.72122,653,200
Aug 25, 201751,521.1851,620.8451,331.4451,373.2351,373.23128,086,300
Aug 24, 201751,205.2451,558.5651,205.2451,470.0651,470.06180,319,600
Aug 23, 201751,276.1451,332.4451,160.9251,280.1751,280.17138,524,100
Aug 22, 201751,194.2451,448.6451,194.2451,332.9851,332.98152,329,200
Aug 21, 201751,131.5551,277.6850,985.5151,241.1151,241.11109,529,300
Aug 18, 201750,930.5051,254.2950,836.4251,075.4651,075.46135,822,600
Aug 17, 201751,176.6651,203.3650,889.5050,994.1850,994.18136,171,100
Aug 16, 201751,331.9051,431.9150,983.4451,156.6751,156.67198,658,100
Aug 15, 201751,225.5451,362.0851,151.8751,339.2951,339.29134,147,000
Aug 14, 201750,680.4351,231.3350,680.4351,167.4751,167.47139,978,700
Aug 11, 201750,895.9250,912.7650,605.8850,645.1050,645.10199,106,900
Aug 10, 201751,235.2751,248.0150,618.2350,906.8450,906.84179,396,000
Aug 09, 201751,263.0151,395.0451,081.0651,237.5051,237.50125,019,700
Aug 08, 201751,331.7951,722.0651,305.7751,328.7651,328.76146,993,500
Aug 07, 201751,300.2251,572.5551,300.2251,389.2751,389.27133,153,500
Aug 04, 201751,240.6751,415.6151,181.7151,328.2951,328.29155,322,100
Aug 03, 201751,198.1451,343.2851,088.9751,293.0751,293.07175,285,500
Aug 02, 201751,153.8651,484.7751,105.4751,200.1351,200.13179,747,000
Aug 01, 201751,282.1951,432.7751,141.2751,195.0151,195.01629,598,700
Jul 31, 201751,219.5851,335.9950,926.1351,011.8751,011.87213,736,100
Jul 28, 201751,228.4251,320.5150,895.5451,213.6051,213.60165,951,000
Jul 27, 201751,545.9251,660.7851,172.8451,257.3651,257.36153,929,200
Jul 26, 201751,537.3051,765.9451,476.4551,600.2651,600.26192,256,600
Jul 25, 201751,590.4851,772.3751,524.2351,713.3851,713.38143,946,000
Jul 24, 201751,526.3951,743.6251,205.5451,665.6551,665.65125,005,500
Jul 21, 201751,180.0451,641.3851,165.6151,564.6251,564.62149,084,000
Jul 20, 201751,163.2151,264.5151,082.6851,144.1451,144.14100,472,900
Jul 19, 201751,172.9151,363.9950,890.2551,086.9351,086.93167,862,000
Jul 18, 201751,228.3651,230.7050,990.6751,099.7151,099.71151,362,300
Jul 17, 201751,141.6351,364.1950,950.6251,332.2951,332.29133,054,500
Jul 14, 201750,966.8751,298.1050,824.1351,162.2351,162.23152,130,500
Jul 13, 201750,820.8551,014.1450,704.2050,968.7650,968.76251,189,500
Jul 12, 201750,847.9551,103.8550,440.7050,809.7750,809.77305,419,100
Jul 11, 201750,545.5150,869.1050,344.7850,510.2350,510.23235,508,600
Jul 10, 201750,058.7050,661.7549,975.7350,616.8150,616.81240,466,000
Jul 07, 201750,042.5350,141.1849,696.9750,059.0250,059.02146,952,700
Jul 06, 201750,268.9550,274.9149,884.1850,015.6750,015.67172,669,200
Jul 05, 201750,065.5250,339.6350,022.1550,300.8150,300.81145,164,100
Jul 04, 201749,999.0750,236.4449,925.3150,041.5850,041.5834,976,100
Jul 03, 201749,831.5350,312.0249,790.5350,109.1650,109.16-
Jun 30, 201749,255.0849,901.5149,204.7649,857.4949,857.49155,618,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...