Advertisement
Advertisement
U.S. Markets close in 5 hrs 41 mins
Advertisement
Advertisement
Advertisement
Advertisement

IPC MEXICO (^MXX)

Mexico - Mexico Delayed Price. Currency in MXN
Add to watchlist
50,995.24-468.79 (-0.91%)
As of 08:59AM CDT. Market open.
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in MXN
DateOpenHighLowClose*Adj Close**Volume
May 18, 202251,390.5251,390.5250,973.1950,995.7650,995.766,772,718
May 17, 202250,781.7951,634.1950,739.6651,464.0351,464.03204,554,800
May 16, 202249,604.9550,823.0449,472.5150,563.9850,563.98177,674,700
May 13, 202249,486.1149,726.5249,127.2949,579.9049,579.90212,868,300
May 12, 202249,061.1249,732.0548,701.2549,309.3249,309.32249,591,800
May 11, 202249,087.2649,618.3549,005.8949,276.2349,276.23234,792,100
May 10, 202249,149.1949,435.5449,005.0149,115.8649,115.86257,006,900
May 09, 202249,419.0249,419.0248,669.2149,057.4649,057.46161,518,100
May 06, 202250,435.6150,435.6149,451.2849,541.8149,541.81163,382,400
May 05, 202251,264.6151,264.6150,357.5550,529.9550,529.95202,483,000
May 04, 202251,032.2451,565.6050,588.9251,432.6351,432.63149,755,900
May 03, 202251,896.1751,896.8550,954.9951,066.5651,066.56161,134,800
May 02, 202251,426.2751,922.7151,125.7251,887.4751,887.47128,409,600
Apr 29, 202252,502.5052,809.3851,315.0451,417.9751,417.97214,867,600
Apr 28, 202252,792.5252,793.8751,658.1152,614.1752,614.17231,710,500
Apr 27, 202252,627.1852,807.0952,212.6452,351.2152,351.21160,228,000
Apr 26, 202252,699.1852,894.0552,324.6652,512.7152,512.71185,412,800
Apr 25, 202253,183.1253,183.1252,509.4552,640.8352,640.83183,382,500
Apr 22, 202253,258.3253,641.0153,027.2053,191.7853,191.78143,319,000
Apr 21, 202253,997.6754,329.3253,077.9953,267.3153,267.31154,712,000
Apr 20, 202254,676.0654,695.1953,771.4953,831.0453,831.04185,718,700
Apr 19, 202254,219.6154,718.3454,175.4854,633.7654,633.76154,399,600
Apr 18, 202254,172.6254,582.7954,063.7854,139.6954,139.69101,327,700
Apr 13, 202253,976.8254,414.1253,697.4254,172.6254,172.62102,401,200
Apr 12, 202254,624.3054,809.1153,750.8353,907.2553,907.25186,074,800
Apr 11, 202254,678.0554,678.0554,279.6554,463.8354,463.83115,515,000
Apr 08, 202255,338.6455,350.0654,591.7354,687.2554,687.25117,204,900
Apr 07, 202255,494.7055,646.2955,195.5155,280.5955,280.59241,694,700
Apr 06, 202255,562.9755,851.2655,323.0055,438.7355,438.73188,733,200
Apr 05, 202256,218.2356,296.1255,395.0155,547.2955,547.29179,414,900
Apr 04, 202256,610.0356,783.6856,181.3456,313.2156,313.21102,837,400
Apr 01, 202256,530.5657,064.1656,274.7856,609.5456,609.54184,368,800
Mar 31, 202255,811.4056,730.5355,811.4056,536.6856,536.68226,310,800
Mar 30, 202256,129.4756,174.5655,526.9755,814.9955,814.99214,854,100
Mar 29, 202255,590.4756,276.3955,517.3256,111.2156,111.21244,298,600
Mar 28, 202255,436.4555,779.7355,335.8655,685.1455,685.14122,106,400
Mar 25, 202255,833.1555,850.8355,004.3855,436.0555,436.05145,206,600
Mar 24, 202255,198.5455,907.4954,990.0755,829.8655,829.86163,274,100
Mar 23, 202255,634.9655,712.8255,026.4255,154.6855,154.68155,675,600
Mar 22, 202255,468.1155,902.2855,205.6455,722.4855,722.48244,986,500
Mar 18, 202254,413.9155,788.8753,815.4355,467.0655,467.06770,890,800
Mar 17, 202253,456.4854,447.0453,277.4254,364.5154,364.51186,804,900
Mar 16, 202252,997.1153,939.8852,997.1153,411.8853,411.88239,444,000
Mar 15, 202252,735.6953,121.3952,437.0553,010.0153,010.01324,397,600
Mar 14, 202253,300.7053,300.7052,427.5852,807.6252,807.62242,372,000
Mar 11, 202253,514.8253,806.2153,181.6853,300.7053,300.70152,584,900
Mar 10, 202253,802.9554,019.4353,316.0253,387.6253,387.62189,252,400
Mar 09, 202253,202.3054,000.0353,202.3053,911.7653,911.76221,895,300
Mar 08, 202252,393.4653,555.9152,096.0153,288.2353,288.23266,746,200
Mar 07, 202253,354.9453,354.9451,884.0852,312.6152,312.61239,255,300
Mar 04, 202253,450.5053,450.5052,691.7653,322.0553,322.05226,441,200
Mar 03, 202253,297.7954,095.6553,235.5753,528.0153,528.01216,851,700
Mar 02, 202253,292.9553,610.0753,059.0153,300.6653,300.66198,225,700
Mar 01, 202253,403.8953,855.4652,880.9853,168.8253,168.82182,506,700
Feb 28, 202252,528.7153,600.1251,990.9153,400.6153,400.61951,227,400
Feb 25, 202251,488.5852,600.0551,439.6552,555.6052,555.60201,522,500
Feb 24, 202250,727.9351,589.9750,003.0951,454.0551,454.05240,722,300
Feb 23, 202252,610.6352,610.6351,252.6551,362.9551,362.95259,407,900
Feb 22, 202252,075.8352,664.3851,928.2852,600.4552,600.45186,724,800
Feb 21, 202252,281.5352,302.4251,762.0552,025.1852,025.1839,446,100
Feb 18, 202252,723.4952,828.5252,218.3152,281.5352,281.53126,987,300
Feb 17, 202253,613.5453,680.2952,606.9652,712.0652,712.06147,050,500
Feb 16, 202253,188.9053,901.9153,051.6153,680.8653,680.86171,986,900
Feb 15, 202252,430.3553,520.2352,410.2953,210.9453,210.94189,081,300
Feb 14, 202253,232.2653,232.2652,161.6752,334.7352,334.73218,800,100
Feb 11, 202252,512.0653,630.0552,468.0353,229.2653,229.26188,380,600
Feb 10, 202252,679.9452,903.1552,371.9352,599.5852,599.58256,316,700
Feb 09, 202252,470.7452,816.7952,314.0552,761.9152,761.91178,162,400
Feb 08, 202251,281.2652,340.0351,011.8752,294.5852,294.58175,285,900
Feb 04, 202251,101.2351,436.9450,850.3251,255.3151,255.31122,401,900
Feb 03, 202251,846.4551,885.3751,099.8951,145.1151,145.11147,091,600
Feb 02, 202251,849.7652,120.6451,766.1652,023.2752,023.2798,044,700
Feb 01, 202251,511.2751,856.2851,290.7951,782.6751,782.67138,327,000
Jan 31, 202250,670.2851,569.2650,631.6251,330.8551,330.85229,565,500
Jan 28, 202250,522.0050,919.3850,101.9350,661.8650,661.86214,808,200
Jan 27, 202251,208.2351,282.0350,408.5850,466.0250,466.02203,835,100
Jan 26, 202251,314.2751,507.8850,871.6851,037.0551,037.05199,201,500
Jan 25, 202250,792.0051,285.4850,006.6551,104.3951,104.39220,721,800
Jan 24, 202251,578.4251,578.4249,673.6450,890.5950,890.59212,713,200
Jan 21, 202252,432.0752,432.0751,386.6851,599.3851,599.38192,929,500
Jan 20, 202252,826.2353,017.3952,424.7052,508.3552,508.35144,882,400
Jan 19, 202253,239.9953,402.4452,679.1852,823.2352,823.23159,266,300
Jan 18, 202253,985.4653,987.6353,187.4653,232.2053,232.20141,857,000
Jan 17, 202253,742.3754,219.1453,742.3753,973.2753,973.2734,731,100
Jan 14, 202253,824.7753,861.7153,476.9153,744.9253,744.92135,837,800
Jan 13, 202253,981.5554,102.4953,793.7553,930.4553,930.45172,794,800
Jan 12, 202253,068.1253,991.3353,068.1253,951.1453,951.14161,608,700
Jan 11, 202252,841.0553,121.4752,740.3553,061.9253,061.92167,682,100
Jan 10, 202253,202.8453,301.9452,809.1152,835.7652,835.76116,966,800
Jan 07, 202253,020.1353,244.9152,896.2553,202.1153,202.11104,193,500
Jan 06, 202252,964.6753,145.8152,768.8153,055.3153,055.31145,921,900
Jan 05, 202252,927.5353,253.0752,909.7953,024.1553,024.15110,514,300
Jan 04, 202253,073.0853,334.0052,888.7353,016.7853,016.78105,053,500
Jan 03, 202253,278.1153,603.8352,901.7152,941.0152,941.0156,603,700
Dec 31, 202153,099.7753,387.2253,011.0753,272.4453,272.4448,616,100
Dec 30, 202152,809.7853,253.6252,752.7353,175.2553,175.2583,757,300
Dec 29, 202153,223.7653,500.3252,668.3452,748.9352,748.9357,322,300
Dec 28, 202153,201.6953,630.5353,106.4053,238.4853,238.4884,095,500
Dec 27, 202152,853.6653,309.5152,558.8553,259.5653,259.5660,916,800
Dec 24, 202152,615.2852,901.7252,548.5952,853.3852,853.385,240,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement