New Zealand markets closed

IPC MEXICO (^MXX)

Mexico - Mexico Delayed price. Currency in MXN
Add to watchlist
52,395.66+4.37 (+0.01%)
At close: 02:26PM CST
Time period:
11 Oct 2023 - 11 Oct 2024
Show:
Historical prices
Frequency:
Daily
Currency in MXNDownload
DateOpenHighLowClose*Adj. close**Volume
11 Oct 202452,485.1952,529.2652,213.6252,395.6652,395.66154,454,300
10 Oct 202451,875.6352,475.6051,741.7152,391.2952,391.29230,013,700
09 Oct 202451,799.4952,409.5751,699.2751,869.1451,869.14198,227,500
08 Oct 202452,085.0752,095.7651,567.9651,764.6451,764.64242,914,100
07 Oct 202452,587.7753,067.0251,943.0052,039.8752,039.87178,648,000
04 Oct 202451,763.5452,984.3651,731.6252,609.8752,609.87208,825,900
03 Oct 202452,183.9952,183.9951,507.5251,674.5451,674.54261,782,100
02 Oct 202452,324.6552,771.2051,654.6152,199.6652,199.66312,648,600
30 Sept 202452,854.8252,865.0852,368.5152,477.3052,477.30246,167,800
27 Sept 202453,540.2353,846.3752,722.2252,778.1752,778.17234,650,300
26 Sept 202453,052.6954,201.4653,052.6953,590.5253,590.52241,227,200
25 Sept 202453,496.7453,597.8353,100.2553,190.9353,190.93221,523,300
24 Sept 202452,529.9453,711.5852,529.9453,653.9553,653.95279,229,500
23 Sept 202452,231.9352,547.3851,895.9252,422.2452,422.24202,239,000
20 Sept 202452,913.1252,913.1252,082.4552,190.4852,190.48899,081,100
19 Sept 202452,735.2553,114.0152,636.7052,918.0452,918.04204,810,500
18 Sept 202452,350.4052,783.8152,193.8552,582.8952,582.89144,912,400
17 Sept 202451,978.6352,796.4951,978.6352,273.5352,273.53203,046,700
13 Sept 202452,005.6552,431.6551,877.4152,016.8552,016.85141,368,600
12 Sept 202451,158.2152,137.3851,158.2151,999.7351,999.73229,945,500
11 Sept 202450,990.3251,318.3350,782.1151,195.7651,195.76238,237,900
10 Sept 202451,099.7051,283.8750,790.2450,973.1150,973.11241,346,500
09 Sept 202451,044.5651,578.6751,020.3351,136.0551,136.05153,374,100
06 Sept 202451,727.4651,924.5250,912.9751,083.4451,083.44147,262,100
05 Sept 202451,791.8252,149.4451,597.6551,661.4851,661.48194,167,800
04 Sept 202451,571.6752,232.5151,466.1651,811.3751,811.37178,945,500
03 Sept 202452,421.7052,462.7451,507.4851,589.4251,589.42200,061,900
02 Sept 202452,133.8952,737.1252,091.5952,493.3852,493.3831,027,700
30 Aug 202452,945.7253,102.0952,744.5252,913.5052,913.50464,816,500
29 Aug 202452,511.0553,302.3152,476.8553,138.9653,138.96216,583,800
28 Aug 202452,500.0752,972.6152,388.4852,439.8752,439.87239,110,300
27 Aug 202453,122.5853,403.0152,457.7352,474.3152,474.31200,486,300
26 Aug 202453,436.9853,733.6953,107.8653,171.3153,171.31211,433,800
23 Aug 202453,368.1853,807.3753,341.5353,490.9253,490.92245,775,900
22 Aug 202453,811.8754,136.9353,273.1253,316.2053,316.20303,743,700
21 Aug 202453,979.3154,144.8653,620.9653,864.7353,864.73221,702,300
20 Aug 202454,130.4254,302.2753,820.8753,991.0653,991.06178,585,400
19 Aug 202454,026.9354,293.1254,026.9354,104.6854,104.68132,430,500
16 Aug 202454,262.2754,343.2854,005.9854,083.7854,083.78163,832,600
15 Aug 202453,678.8054,311.7153,678.8054,264.9254,264.92186,810,600
14 Aug 202453,659.6453,787.7853,399.1953,718.9553,718.95208,928,500
13 Aug 202453,185.1653,730.8053,185.1653,674.2053,674.20174,800,800
12 Aug 202453,085.6353,165.0952,626.9453,040.3553,040.35156,078,100
09 Aug 202452,872.7153,118.0152,771.5953,051.5453,051.54145,598,100
08 Aug 202452,748.4753,116.7352,615.1452,876.5552,876.55182,699,900
07 Aug 202452,419.1252,935.5552,415.4752,680.9052,680.90221,599,200
06 Aug 202451,890.4352,494.2051,834.2352,399.6352,399.63209,484,300
05 Aug 202452,047.1652,124.5551,259.7351,776.4851,776.48167,685,900
02 Aug 202452,379.6252,379.6251,734.4152,242.3852,242.38230,931,200
01 Aug 202453,138.5353,138.5352,302.7152,417.4852,417.48315,067,500
31 Jul 202452,279.6553,313.5652,279.6553,136.8453,136.8464,213,700
30 Jul 202452,574.9652,973.3952,228.1252,325.4252,325.42292,415,800
29 Jul 202452,837.3053,235.5752,438.4552,515.7852,515.78302,616,800
26 Jul 202452,959.7653,157.3452,559.2652,819.5852,819.58301,551,800
25 Jul 202453,085.1153,300.4852,692.7652,931.8752,931.87336,606,200
24 Jul 202453,651.3653,941.5453,051.2653,168.4153,168.41227,583,200
23 Jul 202453,726.8154,063.0153,539.3453,707.7453,707.74267,716,500
22 Jul 202453,656.1754,161.0853,575.1354,006.9254,006.92280,362,400
19 Jul 202453,048.3853,793.1052,889.8853,678.5253,678.52131,925,200
18 Jul 202453,803.6054,045.7352,919.1853,043.0053,043.00233,238,400
17 Jul 202454,346.1454,448.4853,507.4253,744.7853,744.78237,669,200
16 Jul 202454,337.2254,594.6954,068.8154,378.1954,378.19208,004,700
15 Jul 202454,894.9255,120.4254,243.0954,311.9954,311.99177,278,000
12 Jul 202454,398.6155,078.1554,205.1154,953.1154,953.11206,531,300
11 Jul 202454,328.3854,629.5554,281.1054,422.5954,422.59176,982,900
10 Jul 202453,409.8254,342.2753,349.3554,279.8854,279.88248,590,500
09 Jul 202452,886.0753,405.5752,838.6353,331.8153,331.81204,901,100
08 Jul 202452,227.4853,020.0352,214.5152,907.6952,907.69217,413,400
05 Jul 202452,703.1252,770.4752,216.9052,333.1652,333.16167,390,100
04 Jul 202452,817.5652,974.2452,572.7852,654.8552,654.8520,477,300
03 Jul 202452,057.2653,054.1752,036.0252,796.2652,796.26139,483,800
02 Jul 202452,842.6653,126.9751,802.5051,947.8951,947.89264,359,400
01 Jul 202452,452.4453,159.3052,452.4452,883.9752,883.97197,511,800
28 Jun 202452,455.9352,780.3251,980.7252,440.0252,440.02243,725,000
27 Jun 202452,284.1252,470.7752,082.7652,310.9652,310.96273,035,000
26 Jun 202452,630.4552,779.6651,993.9252,468.0152,468.01298,607,100
25 Jun 202452,472.3252,690.1051,847.7152,604.0552,604.05273,486,500
24 Jun 202452,741.5453,136.7352,388.4252,512.9152,512.91218,204,500
21 Jun 202453,370.2353,405.1152,698.6852,788.5052,788.501,105,858,400
20 Jun 202453,202.6553,414.1552,819.5453,333.0353,333.03204,979,100
19 Jun 202453,220.3853,389.8053,190.5653,323.3753,323.3732,765,100
18 Jun 202452,341.3253,547.4952,271.7553,191.2553,191.25183,424,000
17 Jun 202452,247.3352,438.7852,000.7752,397.2052,397.20170,039,700
14 Jun 202452,218.9352,482.8151,872.1352,222.9452,222.94268,209,500
13 Jun 202452,978.1953,072.2152,209.6152,275.6552,275.65212,337,200
12 Jun 202453,220.0953,767.3952,928.9452,975.8952,975.89257,816,700
11 Jun 202453,184.5453,567.2452,624.8753,134.0653,134.06241,229,900
10 Jun 202452,989.2053,652.3252,989.2053,122.5853,122.58209,603,900
07 Jun 202454,477.6254,788.3252,887.2552,977.3252,977.32281,301,700
06 Jun 202454,427.7555,730.3154,038.6154,477.2554,477.25300,812,400
05 Jun 202453,467.3754,536.1653,306.8054,410.5154,410.51298,596,000
04 Jun 202451,894.3253,683.2351,894.3253,485.6253,485.62339,298,300
03 Jun 202454,967.9155,197.1151,358.9751,807.5551,807.55299,888,100
31 May 202455,253.5055,588.2054,839.2655,179.2455,179.24755,398,300
30 May 202455,169.9055,683.5754,768.4055,352.5655,352.56232,591,600
29 May 202455,120.5655,458.4354,352.1555,212.6455,212.64247,658,800
28 May 202455,452.8055,526.2655,078.4455,184.9555,184.95153,188,600
27 May 202455,428.2455,551.2455,120.4855,452.8855,452.8830,726,500
24 May 202455,860.9555,908.6555,368.2155,413.1255,413.12148,845,700
23 May 202456,342.2056,407.0355,857.9155,918.3855,918.38154,664,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...