IPC MEXICO (^MXX)

Mexico - Mexico Delayed price. Currency in MXN

Add to watchlist

44,592.91+282.64 (+0.64%)

At close: 3:16PM CST

Show:

Historical prices

Frequency:

Daily

Currency in MXN

Date	Open	High	Low	Close*	Adj. close**	Volume
26 Feb 2021	44,305.20	44,670.68	44,089.32	44,592.91	44,592.91	396,111,700
25 Feb 2021	45,306.39	45,738.15	44,232.42	44,310.27	44,310.27	270,064,300
24 Feb 2021	45,278.05	45,445.57	44,972.20	45,151.38	45,151.38	200,388,200
23 Feb 2021	44,794.80	45,599.01	44,397.00	45,268.33	45,268.33	196,669,900
22 Feb 2021	44,988.40	45,233.32	44,743.36	44,946.60	44,946.60	243,609,100
19 Feb 2021	44,686.79	45,116.11	44,633.39	44,900.08	44,900.08	172,848,900
18 Feb 2021	44,968.18	44,991.22	44,430.96	44,507.95	44,507.95	272,232,300
17 Feb 2021	44,667.05	45,175.32	44,533.47	45,061.95	45,061.95	217,832,900
16 Feb 2021	44,325.32	44,836.86	44,325.32	44,698.59	44,698.59	140,771,100
15 Feb 2021	-	-	-	-	-	-
12 Feb 2021	44,088.50	44,239.79	43,923.87	44,202.52	44,202.52	119,778,500
11 Feb 2021	44,750.23	45,074.47	43,968.87	44,060.09	44,060.09	182,011,300
10 Feb 2021	45,180.67	45,235.53	44,651.88	44,718.23	44,718.23	155,706,400
09 Feb 2021	44,225.26	45,103.31	44,214.54	45,020.96	45,020.96	176,810,900
08 Feb 2021	44,199.38	44,440.73	44,015.70	44,197.51	44,197.51	167,093,800
05 Feb 2021	44,239.13	44,636.82	44,081.71	44,145.70	44,145.70	124,370,000
04 Feb 2021	44,012.79	44,334.95	43,936.19	44,167.58	44,167.58	233,341,500
03 Feb 2021	43,954.71	44,122.22	43,521.27	43,957.07	43,957.07	818,164,800
02 Feb 2021	43,152.31	44,435.69	43,152.31	43,848.92	43,848.92	378,546,500
29 Jan 2021	44,122.60	44,211.37	42,900.96	42,985.73	42,985.73	401,821,000
28 Jan 2021	44,365.29	44,578.61	43,914.89	44,280.73	44,280.73	192,065,600
27 Jan 2021	44,733.82	44,759.71	43,922.99	44,262.01	44,262.01	247,130,000
26 Jan 2021	45,066.40	45,114.38	44,483.90	45,053.56	45,053.56	224,492,100
25 Jan 2021	44,850.13	45,203.79	44,028.85	45,126.51	45,126.51	168,987,800
22 Jan 2021	44,756.63	44,811.69	44,119.58	44,683.55	44,683.55	153,347,700
21 Jan 2021	45,330.99	45,428.71	44,727.32	44,810.21	44,810.21	204,102,900
20 Jan 2021	45,726.99	45,726.99	44,875.26	45,125.71	45,125.71	222,455,000
19 Jan 2021	46,581.96	46,599.62	45,415.33	45,495.41	45,495.41	211,311,800
18 Jan 2021	45,878.38	46,532.16	45,878.36	46,458.02	46,458.02	49,419,000
15 Jan 2021	46,093.99	46,093.99	45,686.25	45,892.28	45,892.28	153,123,700
14 Jan 2021	45,821.24	46,251.39	45,609.34	46,070.91	46,070.91	194,114,500
13 Jan 2021	46,048.01	46,085.53	45,491.76	45,740.15	45,740.15	180,414,700
12 Jan 2021	46,448.72	46,658.55	45,854.86	45,951.77	45,951.77	201,068,500
11 Jan 2021	46,661.83	46,664.66	46,038.40	46,395.32	46,395.32	180,062,200
08 Jan 2021	46,236.57	46,925.06	46,179.25	46,729.30	46,729.30	346,659,500
07 Jan 2021	45,877.45	46,271.99	45,797.30	46,188.66	46,188.66	221,127,900
06 Jan 2021	45,204.56	46,251.05	45,158.98	45,587.16	45,587.16	240,344,800
05 Jan 2021	44,751.77	44,947.54	44,485.67	44,908.12	44,908.12	164,420,500
04 Jan 2021	44,200.04	45,299.01	44,186.96	44,703.00	44,703.00	87,067,500
31 Dec 2020	44,642.29	44,650.92	44,016.59	44,066.88	44,066.88	55,365,200
30 Dec 2020	44,792.05	45,364.57	44,573.67	44,693.96	44,693.96	82,856,500
29 Dec 2020	43,917.19	44,739.99	43,870.36	44,693.99	44,693.99	95,876,700
28 Dec 2020	43,509.00	43,958.60	43,509.00	43,883.41	43,883.41	55,446,300
24 Dec 2020	43,628.84	43,643.07	43,304.27	43,372.20	43,372.20	45,207,600
23 Dec 2020	42,687.26	43,697.38	42,620.33	43,597.30	43,597.30	119,034,900
22 Dec 2020	43,317.30	43,373.84	42,576.42	42,601.71	42,601.71	100,170,800
21 Dec 2020	43,587.59	43,660.28	43,136.42	43,246.24	43,246.24	126,314,800
18 Dec 2020	44,428.35	44,741.24	43,343.92	43,873.81	43,873.81	666,074,900
17 Dec 2020	43,798.06	44,581.23	43,761.57	44,326.05	44,326.05	313,831,200
16 Dec 2020	43,618.35	43,917.85	43,583.83	43,790.42	43,790.42	286,997,500
15 Dec 2020	43,619.98	44,020.74	43,496.06	43,543.35	43,543.35	214,805,000
14 Dec 2020	43,735.64	43,806.83	43,243.52	43,569.84	43,569.84	233,288,900
11 Dec 2020	43,576.03	43,793.17	43,256.47	43,612.31	43,612.31	184,977,700
10 Dec 2020	42,931.81	43,686.73	42,853.75	43,518.71	43,518.71	179,638,100
09 Dec 2020	43,134.95	43,160.42	42,651.59	42,736.96	42,736.96	150,237,200
08 Dec 2020	43,221.65	43,625.96	42,890.95	43,098.64	43,098.64	195,805,600
07 Dec 2020	43,695.89	43,745.18	43,058.45	43,255.25	43,255.25	138,348,100
04 Dec 2020	44,060.31	44,606.31	43,586.42	43,646.03	43,646.03	181,383,000
03 Dec 2020	43,512.27	44,013.11	43,477.66	43,934.21	43,934.21	175,436,600
02 Dec 2020	43,010.48	43,730.96	42,956.73	43,674.83	43,674.83	174,294,200
01 Dec 2020	41,987.43	43,204.10	41,902.77	42,895.63	42,895.63	224,469,600
30 Nov 2020	41,693.81	41,846.83	41,439.36	41,778.87	41,778.87	800,216,100
27 Nov 2020	42,527.34	42,546.47	41,594.81	41,674.30	41,674.30	91,401,900
26 Nov 2020	42,121.62	42,493.46	41,904.33	42,412.47	42,412.47	102,061,300
25 Nov 2020	42,755.07	42,755.07	42,157.88	42,200.59	42,200.59	165,257,500
24 Nov 2020	42,386.60	42,918.47	42,347.45	42,736.48	42,736.48	220,161,700
23 Nov 2020	41,978.63	42,391.73	41,871.66	42,267.20	42,267.20	124,783,600
20 Nov 2020	41,934.13	42,153.14	41,775.99	41,905.06	41,905.06	119,931,900
19 Nov 2020	42,235.78	42,235.78	41,607.87	41,868.82	41,868.82	199,706,900
18 Nov 2020	42,040.81	42,661.50	41,744.06	42,252.61	42,252.61	212,897,900
17 Nov 2020	40,944.30	42,027.38	40,944.30	41,948.79	41,948.79	283,566,600
13 Nov 2020	40,464.64	40,848.77	40,179.48	40,791.81	40,791.81	130,010,200
12 Nov 2020	40,780.08	40,927.69	40,241.44	40,335.95	40,335.95	133,961,100
11 Nov 2020	40,502.16	40,980.29	40,502.16	40,858.95	40,858.95	218,303,100
10 Nov 2020	39,731.88	40,499.33	39,705.18	40,404.58	40,404.58	248,709,500
09 Nov 2020	39,085.67	40,228.73	39,085.67	39,652.52	39,652.52	261,910,500
06 Nov 2020	38,401.60	38,734.66	38,356.13	38,530.50	38,530.50	160,753,700
05 Nov 2020	37,621.78	38,426.33	37,503.48	38,399.07	38,399.07	175,333,100
04 Nov 2020	37,582.15	37,920.84	37,408.50	37,475.76	37,475.76	116,323,000
03 Nov 2020	37,123.17	37,632.03	36,885.81	37,466.09	37,466.09	168,988,500
30 Oct 2020	36,691.01	37,062.77	36,662.12	36,987.86	36,987.86	266,462,300
29 Oct 2020	37,404.69	37,409.39	36,706.33	36,801.37	36,801.37	124,235,400
28 Oct 2020	37,811.91	37,871.54	36,984.28	37,393.71	37,393.71	166,811,700
27 Oct 2020	38,208.79	38,244.31	37,923.63	38,001.31	38,001.31	153,207,500
26 Oct 2020	38,718.84	38,718.84	38,125.30	38,245.86	38,245.86	88,901,800
23 Oct 2020	38,728.77	38,989.03	38,559.43	38,707.72	38,707.72	135,919,800
22 Oct 2020	38,693.15	38,755.82	38,392.48	38,652.19	38,652.19	218,160,200
21 Oct 2020	38,366.05	38,830.60	38,281.81	38,669.25	38,669.25	226,033,900
20 Oct 2020	37,726.46	38,303.19	37,694.19	38,201.81	38,201.81	169,743,200
19 Oct 2020	37,891.93	37,993.83	37,557.54	37,685.74	37,685.74	123,400,600
16 Oct 2020	38,030.81	38,292.18	37,834.00	37,876.49	37,876.49	145,696,100
15 Oct 2020	37,893.85	38,111.95	37,656.48	38,059.23	38,059.23	161,152,700
14 Oct 2020	38,139.98	38,271.52	37,915.33	38,025.72	38,025.72	175,342,100
13 Oct 2020	38,298.84	38,315.94	38,087.00	38,131.78	38,131.78	119,511,500
12 Oct 2020	38,574.89	38,670.00	38,287.45	38,342.09	38,342.09	165,643,500
09 Oct 2020	38,369.28	38,718.43	38,162.07	38,478.58	38,478.58	59,366,600
08 Oct 2020	37,440.66	38,446.44	37,380.15	38,404.05	38,404.05	175,750,800
07 Oct 2020	37,077.64	37,457.78	36,993.08	37,418.79	37,418.79	122,449,600
06 Oct 2020	36,777.28	37,103.97	36,684.45	36,947.87	36,947.87	102,728,300
05 Oct 2020	36,728.77	36,952.00	36,631.62	36,740.33	36,740.33	131,829,300
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

NZX 5012,227.29+86.63(+0.71%)

NZD/USD0.7238-0.0137(-1.85%)

NZD/EUR0.5988-0.0058(-0.97%)

IPC MEXICO (^MXX)

NZX 50
12,227.29
+86.63(+0.71%)

NZD/USD
0.7238
-0.0137(-1.85%)

NZD/EUR
0.5988
-0.0058(-0.97%)