^MXX - IPC MEXICO

Mexico - Mexico Delayed Price. Currency in MXN
DateOpenHighLowClose*Adj Close**Volume
Dec 10, 201841,892.6841,934.5441,194.5841,356.0441,356.04161,393,200
Dec 07, 201842,031.5442,315.8441,781.6041,870.1341,870.13145,493,500
Dec 06, 201841,641.2442,035.9941,175.9641,987.0041,987.00210,015,100
Dec 05, 201841,929.9441,992.3641,748.4241,895.2741,895.2755,449,000
Dec 04, 201842,127.3442,267.6641,713.2941,865.0741,865.07245,386,100
Dec 03, 201841,976.6142,947.2041,844.0642,081.7842,081.78241,424,900
Nov 30, 201841,976.3441,984.5841,416.1541,732.7841,732.78407,747,600
Nov 29, 201841,038.8541,973.8040,985.2641,913.4541,913.45236,661,100
Nov 28, 201839,939.8041,040.5939,901.7340,989.4840,989.48296,334,900
Nov 27, 201839,557.9040,150.0039,470.0039,807.2839,807.28230,570,200
Nov 26, 201841,275.8241,463.3539,271.5639,427.2839,427.28278,486,700
Nov 23, 201841,342.3741,557.2141,084.4441,144.3341,144.33101,392,600
Nov 22, 201841,520.2541,542.7241,055.8141,271.1241,271.1261,405,500
Nov 21, 201841,893.4442,216.0441,456.6641,499.9341,499.93199,105,900
Nov 20, 201841,885.6242,505.1441,705.7241,797.3741,797.37196,342,700
Nov 16, 201841,368.5942,460.8641,368.5942,319.2742,319.27220,705,500
Nov 15, 201842,323.8242,457.6841,284.0441,450.6541,450.65163,402,200
Nov 14, 201842,474.8243,220.5842,141.9442,343.9642,343.96243,201,200
Nov 13, 201843,212.7043,308.7742,396.6242,421.3342,421.33210,180,300
Nov 12, 201844,098.9344,253.1143,172.1643,310.0143,310.01175,353,100
Nov 09, 201844,277.3044,539.8742,816.7544,263.7444,263.74293,645,100
Nov 08, 201846,808.5246,815.6244,019.7944,190.2544,190.25266,730,400
Nov 07, 201846,423.8046,957.6146,423.8046,917.4046,917.40207,466,200
Nov 06, 201846,797.8746,975.1846,120.4946,328.3546,328.35198,618,300
Nov 05, 201845,449.0546,865.7445,432.9946,817.3646,817.36263,564,600
Nov 01, 201843,993.3545,585.0143,964.8345,446.8345,446.83251,785,000
Oct 31, 201843,626.6044,300.6643,604.7843,942.5543,942.55350,723,200
Oct 30, 201843,849.5243,932.8843,407.4943,538.1243,538.12265,281,800
Oct 29, 201845,763.0945,823.4543,779.5043,879.1343,879.13283,226,200
Oct 26, 201846,107.9746,118.4645,677.2745,803.3345,803.33210,198,000
Oct 25, 201846,102.1546,626.0846,019.2646,275.7146,275.71160,539,500
Oct 24, 201846,537.1846,640.1745,898.3845,959.0445,959.04177,518,200
Oct 23, 201846,771.4646,843.8346,279.3946,449.0346,449.03159,801,500
Oct 22, 201847,485.7447,672.9246,657.8246,962.7446,962.74126,751,100
Oct 19, 201847,151.3047,568.8847,103.4647,437.4547,437.45174,772,800
Oct 18, 201847,823.3448,026.1946,929.4247,024.4647,024.46158,751,900
Oct 17, 201848,221.0148,221.0147,778.8347,887.9547,887.95130,687,000
Oct 16, 201847,830.8148,299.2347,794.3148,191.5748,191.57120,949,800
Oct 15, 201847,447.6047,963.4947,204.8947,739.0947,739.09107,365,800
Oct 12, 201847,656.8648,078.4447,071.2447,444.0547,444.05151,846,700
Oct 11, 201848,123.5948,205.0147,478.5947,558.2347,558.23183,060,400
Oct 10, 201848,506.9648,525.1148,025.2748,136.1848,136.18147,682,600
Oct 09, 201848,040.8848,552.0847,673.3848,505.2248,505.22115,835,800
Oct 08, 201848,018.3548,183.2847,869.2448,093.1048,093.10145,536,700
Oct 05, 201848,717.8048,735.1148,004.9248,052.8548,052.85128,342,300
Oct 04, 201849,001.4049,001.4048,461.2248,683.2648,683.26139,178,200
Oct 03, 201849,442.9949,487.5448,926.4149,005.3549,005.35172,821,200
Oct 02, 201849,821.5749,924.6249,290.4249,376.5049,376.5095,809,500
Oct 01, 201849,547.8550,041.6049,547.8549,841.4749,841.4792,809,700
Sep 28, 201849,542.5149,644.2449,347.5249,504.1649,504.16133,890,700
Sep 27, 201849,641.6749,964.9749,492.6949,646.9149,646.91105,511,000
Sep 26, 201849,675.7149,944.2949,555.1349,606.0749,606.0797,265,900
Sep 25, 201849,447.9849,721.2049,447.9849,651.5549,651.5588,477,300
Sep 24, 201849,304.8849,486.7249,032.7749,417.2249,417.2293,047,500
Sep 21, 201849,483.0449,732.3549,296.5749,344.2949,344.29543,954,900
Sep 20, 201849,590.9849,812.1449,315.3949,510.7849,510.7894,879,400
Sep 19, 201849,623.9849,887.7949,536.3249,590.7949,590.79129,421,200
Sep 18, 201849,412.0049,843.5949,395.5149,661.8349,661.83104,226,700
Sep 17, 201849,553.8849,810.0549,373.5449,398.5749,398.5775,804,000
Sep 14, 201849,460.3149,841.5749,342.4749,611.9349,611.93136,086,200
Sep 13, 201849,219.4549,761.8949,133.3749,693.2149,693.21187,567,300
Sep 12, 201848,886.8849,347.3648,687.8049,254.9849,254.98165,457,100
Sep 11, 201848,739.7648,918.3148,483.6748,895.8048,895.80114,311,200
Sep 10, 201849,027.4049,044.8148,571.7048,848.7448,848.7479,593,200
Sep 07, 201848,602.2748,999.9748,198.7448,971.1448,971.14112,060,300
Sep 06, 201848,631.3048,904.7148,553.0648,711.8548,711.85113,931,800
Sep 05, 201848,757.8748,944.6548,478.3048,595.3748,595.37138,797,600
Sep 04, 201849,491.4149,541.3048,805.1648,884.1748,884.17129,616,800
Sep 03, 201849,574.1249,727.2149,421.0649,488.4849,488.4814,746,800
Aug 31, 201849,540.0949,900.1549,297.5649,547.6849,547.68161,152,700
Aug 30, 201850,178.5750,199.3049,280.9149,653.1449,653.14112,498,700
Aug 29, 201850,048.8450,238.0949,927.9050,187.4850,187.48119,419,000
Aug 28, 201850,518.2850,603.3949,810.0050,023.9850,023.98134,515,200
Aug 27, 201849,789.1950,485.5149,789.1950,416.2750,416.27114,161,400
Aug 24, 201849,719.8850,088.6749,519.9749,633.7749,633.7759,196,300
Aug 23, 201849,895.3150,093.3649,636.9149,749.5649,749.56101,141,300
Aug 22, 201849,282.8649,910.8749,142.5449,880.3449,880.34146,164,100
Aug 21, 201848,791.8449,430.0348,731.3849,344.0549,344.05138,129,900
Aug 20, 201848,277.9448,875.4048,245.8448,785.4848,785.4877,718,200
Aug 17, 201848,065.2248,308.9847,879.0848,264.6348,264.63128,370,700
Aug 16, 201848,666.8048,681.6947,970.0748,059.0648,059.06142,089,600
Aug 15, 201849,033.1749,054.2448,468.5348,556.6948,556.69112,472,600
Aug 14, 201848,815.7149,267.6748,789.8649,096.1349,096.13131,514,600
Aug 13, 201848,383.7348,902.1348,365.0548,767.0248,767.0296,122,300
Aug 10, 201849,193.3549,240.1948,109.0448,383.5948,383.59178,191,700
Aug 09, 201849,931.5249,957.0049,218.8549,244.4049,244.40126,922,900
Aug 08, 201849,979.4549,987.1749,670.4949,894.5649,894.56107,393,100
Aug 07, 201849,411.3850,071.9949,411.3849,963.8749,963.87167,824,600
Aug 06, 201849,373.6549,403.5949,072.4349,320.2149,320.2175,684,900
Aug 03, 201849,237.2749,439.7149,183.7449,302.5749,302.57139,429,600
Aug 02, 201849,364.1449,364.1448,880.2149,056.0449,056.04116,198,200
Aug 01, 201849,742.0649,786.7249,394.6649,449.4449,449.44118,712,500
Jul 31, 201849,732.2450,080.8049,582.4649,698.0149,698.01162,236,700
Jul 30, 201849,635.8549,954.8649,542.9149,705.2849,705.28141,630,900
Jul 27, 201849,475.5749,825.3749,281.8349,643.9449,643.94145,631,700
Jul 26, 201849,637.3050,037.4449,322.8749,438.2449,438.24209,954,900
Jul 25, 201849,621.8149,993.6949,305.2549,603.6549,603.65152,352,300
Jul 24, 201848,905.0149,576.8848,896.5349,462.7749,462.77160,356,400
Jul 23, 201848,909.4949,023.7148,691.2548,850.9348,850.9393,642,900
Jul 20, 201848,826.1048,945.9948,397.2548,908.2448,908.24133,637,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...