^MXX - IPC MEXICO

Mexico - Mexico Delayed Price. Currency in MXN
DateOpenHighLowClose*Adj Close**Volume
Jan 23, 202045,502.3445,516.7845,145.9845,476.4345,476.43198,093,000
Jan 22, 202045,658.6645,902.2645,562.2945,604.4445,604.44158,784,400
Jan 21, 202045,807.2345,831.2945,380.9945,637.3245,637.32135,382,200
Jan 20, 202045,811.1645,955.4145,755.9345,902.6845,902.6832,099,800
Jan 17, 202045,311.7345,885.4445,256.3145,817.7645,817.76173,859,200
Jan 16, 202044,530.6945,354.5344,513.4745,303.0845,303.08190,177,600
Jan 15, 202044,726.7244,848.0744,412.6144,453.3344,453.33179,445,600
Jan 14, 202044,804.5544,818.9344,379.3844,773.2444,773.24171,978,900
Jan 13, 202044,720.3544,944.2544,584.6644,847.4744,847.47149,580,500
Jan 10, 202044,593.8944,909.4444,529.5144,660.3344,660.33135,840,900
Jan 09, 202044,452.7444,621.5844,378.7844,572.1744,572.17173,852,300
Jan 08, 202044,160.5544,515.9944,078.4144,470.9144,470.91144,629,400
Jan 07, 202044,522.3644,588.2744,018.0644,157.8144,157.81137,546,300
Jan 06, 202044,489.9744,571.7444,287.1344,495.3044,495.3086,928,400
Jan 03, 202044,355.2144,742.9844,177.9144,624.8544,624.85103,484,500
Jan 02, 202043,739.5244,521.5243,716.4944,437.2344,437.2395,180,400
Dec 31, 201943,668.7143,705.3643,439.6843,541.0243,541.0246,721,800
Dec 30, 201944,318.9044,347.7443,451.4943,657.4843,657.4881,802,900
Dec 27, 201944,312.5744,510.7844,156.8644,261.5144,261.5159,475,000
Dec 26, 201944,149.9744,360.6244,057.4944,300.1744,300.1732,194,100
Dec 24, 201944,275.7944,298.9444,108.4544,157.9744,157.9713,691,800
Dec 23, 201944,571.2644,590.9344,189.2444,276.8544,276.8592,129,000
Dec 20, 201944,694.4544,804.4444,424.4644,505.6444,505.64473,714,200
Dec 19, 201945,189.1245,189.8344,615.4344,649.4344,649.43130,327,800
Dec 18, 201944,384.0545,160.1044,366.3645,106.2945,106.29279,772,100
Dec 17, 201944,400.5844,434.1944,118.0644,401.1644,401.16194,926,900
Dec 16, 201944,343.1844,495.4944,136.6444,356.2244,356.22117,209,400
Dec 13, 201943,415.2244,401.0143,415.2244,254.4344,254.43163,260,800
Dec 11, 201942,639.5943,237.2542,592.0243,195.1943,195.19160,648,600
Dec 10, 201942,037.5442,649.6341,986.2842,633.4342,633.43124,122,600
Dec 09, 201941,938.6942,370.1541,924.2141,951.5941,951.5990,508,700
Dec 06, 201942,307.9942,343.8041,894.7541,938.6941,938.69119,341,700
Dec 05, 201942,216.3042,513.2542,171.9942,216.0342,216.03118,806,100
Dec 04, 201942,354.9042,496.3342,159.2942,191.9242,191.92131,988,300
Dec 03, 201942,417.5742,508.6742,255.7242,294.5242,294.52107,724,200
Dec 02, 201942,863.3542,903.7842,508.1042,544.1442,544.14140,656,700
Nov 29, 201943,122.1943,122.6642,755.9942,820.1842,820.1884,595,100
Nov 28, 201943,062.8143,171.8942,921.3343,100.1243,100.1214,564,700
Nov 27, 201942,924.8543,065.6342,849.6343,036.1643,036.16109,035,600
Nov 26, 201943,465.9543,466.3542,785.0942,852.3642,852.36602,710,500
Nov 25, 201943,483.3343,727.9743,467.4243,535.1143,535.11113,976,800
Nov 22, 201943,249.8043,557.6443,249.8043,521.8643,521.86105,097,300
Nov 21, 201943,633.8443,633.8443,101.9043,255.4343,255.43120,388,800
Nov 20, 201943,623.1043,814.5043,421.1643,604.7043,604.70109,208,100
Nov 19, 201943,367.0843,662.7943,367.0843,602.2543,602.25172,645,900
Nov 15, 201943,219.5843,434.2443,195.8343,392.3643,392.3695,431,600
Nov 14, 201943,128.7743,284.9243,021.3043,188.6943,188.69117,855,500
Nov 13, 201943,037.3143,182.7443,028.6443,098.6643,098.66110,378,400
Nov 12, 201943,537.4143,564.2943,038.1243,100.7743,100.77152,670,200
Nov 11, 201943,538.0943,699.9843,513.1543,595.6043,595.6097,112,500
Nov 08, 201944,027.1044,128.1343,632.8243,702.2343,702.2378,350,900
Nov 07, 201943,846.6244,261.3443,797.5044,119.9044,119.90160,371,000
Nov 06, 201943,650.8943,849.2243,332.1843,818.5143,818.51121,802,200
Nov 05, 201943,824.6943,844.5943,401.3043,611.8443,611.84204,832,200
Nov 04, 201943,814.5544,233.0343,786.8643,815.7643,815.76134,995,900
Nov 01, 201943,337.1243,850.3943,325.9543,814.5543,814.55138,787,800
Oct 31, 201943,753.0243,768.7543,304.8643,337.2843,337.28197,290,500
Oct 30, 201943,907.2743,913.3943,638.2943,741.6243,741.62151,170,600
Oct 29, 201943,709.2043,979.2943,649.5843,851.0643,851.06159,045,400
Oct 28, 201943,382.9443,804.0243,371.4043,765.4943,765.49148,316,000
Oct 25, 201943,786.7543,833.3943,359.5343,389.1643,389.16156,139,100
Oct 24, 201943,552.5943,816.4743,424.6843,776.6043,776.60205,826,300
Oct 23, 201943,388.0343,575.2943,279.6943,546.4843,546.48139,689,000
Oct 22, 201943,435.1943,624.2343,249.4543,363.5443,363.54176,146,000
Oct 21, 201943,239.1943,456.4943,203.0443,405.4343,405.43123,775,600
Oct 18, 201943,189.4543,559.6143,094.0343,178.6343,178.63206,626,300
Oct 17, 201943,574.1543,687.4543,292.7543,479.9843,479.98169,230,700
Oct 16, 201943,312.1943,563.9643,203.7643,538.4943,538.49188,703,900
Oct 15, 201943,335.0143,462.0343,214.1643,244.6343,244.63148,645,300
Oct 14, 201943,110.5643,389.2743,110.5643,299.5343,299.5395,999,200
Oct 11, 201943,073.9043,496.4743,038.5343,214.6043,214.60141,784,500
Oct 10, 201942,544.1643,010.2242,480.1042,929.7642,929.76222,833,900
Oct 09, 201942,591.9842,807.2142,445.9442,501.9242,501.92136,161,300
Oct 08, 201942,914.8042,940.6842,489.4042,535.1442,535.14156,602,300
Oct 07, 201943,402.1643,403.9442,903.3842,952.2942,952.29101,995,800
Oct 04, 201942,457.5543,448.6442,426.8343,416.9043,416.90125,587,800
Oct 03, 201942,202.6642,504.0942,107.0142,443.3142,443.3196,559,200
Oct 02, 201942,787.5442,804.4642,128.9742,222.9042,222.90123,038,000
Oct 01, 201943,006.1243,110.3042,863.4942,937.1642,937.16117,491,300
Sep 30, 201942,782.0743,230.6542,776.4243,011.2743,011.27185,049,400
Sep 27, 201943,042.4543,042.4542,750.1642,857.5842,857.58103,303,400
Sep 26, 201943,051.0143,220.8442,835.3242,984.7542,984.75147,086,300
Sep 25, 201943,099.0143,099.0142,563.0743,014.0843,014.08184,974,700
Sep 24, 201943,497.6743,560.0543,051.2243,099.3343,099.33142,811,800
Sep 23, 201943,436.2243,531.7243,401.5743,507.9543,507.95103,045,100
Sep 20, 201943,084.3443,665.9443,014.5243,559.4543,559.45836,150,600
Sep 19, 201943,102.8143,139.0342,937.0643,017.4643,017.46113,237,000
Sep 18, 201943,396.1943,456.8642,902.3743,070.3443,070.34148,961,100
Sep 17, 201942,823.5143,486.6242,743.2643,448.9443,448.94213,641,200
Sep 13, 201942,716.8742,995.3342,675.8842,841.4642,841.46106,896,800
Sep 12, 201942,798.1343,030.2742,589.1342,670.4142,670.41138,966,200
Sep 11, 201942,607.6742,809.0542,483.1042,749.1742,749.17134,325,300
Sep 10, 201942,607.9942,860.2942,402.6542,588.1042,588.10151,218,400
Sep 09, 201942,808.2343,231.5242,555.8242,662.4742,662.47105,424,500
Sep 06, 201942,873.6043,037.2642,615.3142,707.6642,707.66122,346,300
Sep 05, 201942,495.9842,768.6242,475.5042,731.4842,731.48156,447,400
Sep 04, 201941,934.4342,359.8941,901.9842,324.4742,324.47330,571,700
Sep 03, 201942,222.2842,237.4041,724.2341,826.5541,826.55227,203,800
Sep 02, 201942,621.8742,621.8741,988.0142,108.2342,108.2343,877,100
Aug 30, 201942,000.8942,680.2341,898.6742,622.5042,622.50334,492,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...