New Zealand markets closed

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
DateOpenHighLowClose*Adj. close**Volume
26 Feb 202144,305.2044,670.6844,089.3244,592.9144,592.91396,111,700
25 Feb 202145,306.3945,738.1544,232.4244,310.2744,310.27270,064,300
24 Feb 202145,278.0545,445.5744,972.2045,151.3845,151.38200,388,200
23 Feb 202144,794.8045,599.0144,397.0045,268.3345,268.33196,669,900
22 Feb 202144,988.4045,233.3244,743.3644,946.6044,946.60243,609,100
19 Feb 202144,686.7945,116.1144,633.3944,900.0844,900.08172,848,900
18 Feb 202144,968.1844,991.2244,430.9644,507.9544,507.95272,232,300
17 Feb 202144,667.0545,175.3244,533.4745,061.9545,061.95217,832,900
16 Feb 202144,325.3244,836.8644,325.3244,698.5944,698.59140,771,100
15 Feb 2021------
12 Feb 202144,088.5044,239.7943,923.8744,202.5244,202.52119,778,500
11 Feb 202144,750.2345,074.4743,968.8744,060.0944,060.09182,011,300
10 Feb 202145,180.6745,235.5344,651.8844,718.2344,718.23155,706,400
09 Feb 202144,225.2645,103.3144,214.5445,020.9645,020.96176,810,900
08 Feb 202144,199.3844,440.7344,015.7044,197.5144,197.51167,093,800
05 Feb 202144,239.1344,636.8244,081.7144,145.7044,145.70124,370,000
04 Feb 202144,012.7944,334.9543,936.1944,167.5844,167.58233,341,500
03 Feb 202143,954.7144,122.2243,521.2743,957.0743,957.07818,164,800
02 Feb 202143,152.3144,435.6943,152.3143,848.9243,848.92378,546,500
29 Jan 202144,122.6044,211.3742,900.9642,985.7342,985.73401,821,000
28 Jan 202144,365.2944,578.6143,914.8944,280.7344,280.73192,065,600
27 Jan 202144,733.8244,759.7143,922.9944,262.0144,262.01247,130,000
26 Jan 202145,066.4045,114.3844,483.9045,053.5645,053.56224,492,100
25 Jan 202144,850.1345,203.7944,028.8545,126.5145,126.51168,987,800
22 Jan 202144,756.6344,811.6944,119.5844,683.5544,683.55153,347,700
21 Jan 202145,330.9945,428.7144,727.3244,810.2144,810.21204,102,900
20 Jan 202145,726.9945,726.9944,875.2645,125.7145,125.71222,455,000
19 Jan 202146,581.9646,599.6245,415.3345,495.4145,495.41211,311,800
18 Jan 202145,878.3846,532.1645,878.3646,458.0246,458.0249,419,000
15 Jan 202146,093.9946,093.9945,686.2545,892.2845,892.28153,123,700
14 Jan 202145,821.2446,251.3945,609.3446,070.9146,070.91194,114,500
13 Jan 202146,048.0146,085.5345,491.7645,740.1545,740.15180,414,700
12 Jan 202146,448.7246,658.5545,854.8645,951.7745,951.77201,068,500
11 Jan 202146,661.8346,664.6646,038.4046,395.3246,395.32180,062,200
08 Jan 202146,236.5746,925.0646,179.2546,729.3046,729.30346,659,500
07 Jan 202145,877.4546,271.9945,797.3046,188.6646,188.66221,127,900
06 Jan 202145,204.5646,251.0545,158.9845,587.1645,587.16240,344,800
05 Jan 202144,751.7744,947.5444,485.6744,908.1244,908.12164,420,500
04 Jan 202144,200.0445,299.0144,186.9644,703.0044,703.0087,067,500
31 Dec 202044,642.2944,650.9244,016.5944,066.8844,066.8855,365,200
30 Dec 202044,792.0545,364.5744,573.6744,693.9644,693.9682,856,500
29 Dec 202043,917.1944,739.9943,870.3644,693.9944,693.9995,876,700
28 Dec 202043,509.0043,958.6043,509.0043,883.4143,883.4155,446,300
24 Dec 202043,628.8443,643.0743,304.2743,372.2043,372.2045,207,600
23 Dec 202042,687.2643,697.3842,620.3343,597.3043,597.30119,034,900
22 Dec 202043,317.3043,373.8442,576.4242,601.7142,601.71100,170,800
21 Dec 202043,587.5943,660.2843,136.4243,246.2443,246.24126,314,800
18 Dec 202044,428.3544,741.2443,343.9243,873.8143,873.81666,074,900
17 Dec 202043,798.0644,581.2343,761.5744,326.0544,326.05313,831,200
16 Dec 202043,618.3543,917.8543,583.8343,790.4243,790.42286,997,500
15 Dec 202043,619.9844,020.7443,496.0643,543.3543,543.35214,805,000
14 Dec 202043,735.6443,806.8343,243.5243,569.8443,569.84233,288,900
11 Dec 202043,576.0343,793.1743,256.4743,612.3143,612.31184,977,700
10 Dec 202042,931.8143,686.7342,853.7543,518.7143,518.71179,638,100
09 Dec 202043,134.9543,160.4242,651.5942,736.9642,736.96150,237,200
08 Dec 202043,221.6543,625.9642,890.9543,098.6443,098.64195,805,600
07 Dec 202043,695.8943,745.1843,058.4543,255.2543,255.25138,348,100
04 Dec 202044,060.3144,606.3143,586.4243,646.0343,646.03181,383,000
03 Dec 202043,512.2744,013.1143,477.6643,934.2143,934.21175,436,600
02 Dec 202043,010.4843,730.9642,956.7343,674.8343,674.83174,294,200
01 Dec 202041,987.4343,204.1041,902.7742,895.6342,895.63224,469,600
30 Nov 202041,693.8141,846.8341,439.3641,778.8741,778.87800,216,100
27 Nov 202042,527.3442,546.4741,594.8141,674.3041,674.3091,401,900
26 Nov 202042,121.6242,493.4641,904.3342,412.4742,412.47102,061,300
25 Nov 202042,755.0742,755.0742,157.8842,200.5942,200.59165,257,500
24 Nov 202042,386.6042,918.4742,347.4542,736.4842,736.48220,161,700
23 Nov 202041,978.6342,391.7341,871.6642,267.2042,267.20124,783,600
20 Nov 202041,934.1342,153.1441,775.9941,905.0641,905.06119,931,900
19 Nov 202042,235.7842,235.7841,607.8741,868.8241,868.82199,706,900
18 Nov 202042,040.8142,661.5041,744.0642,252.6142,252.61212,897,900
17 Nov 202040,944.3042,027.3840,944.3041,948.7941,948.79283,566,600
13 Nov 202040,464.6440,848.7740,179.4840,791.8140,791.81130,010,200
12 Nov 202040,780.0840,927.6940,241.4440,335.9540,335.95133,961,100
11 Nov 202040,502.1640,980.2940,502.1640,858.9540,858.95218,303,100
10 Nov 202039,731.8840,499.3339,705.1840,404.5840,404.58248,709,500
09 Nov 202039,085.6740,228.7339,085.6739,652.5239,652.52261,910,500
06 Nov 202038,401.6038,734.6638,356.1338,530.5038,530.50160,753,700
05 Nov 202037,621.7838,426.3337,503.4838,399.0738,399.07175,333,100
04 Nov 202037,582.1537,920.8437,408.5037,475.7637,475.76116,323,000
03 Nov 202037,123.1737,632.0336,885.8137,466.0937,466.09168,988,500
30 Oct 202036,691.0137,062.7736,662.1236,987.8636,987.86266,462,300
29 Oct 202037,404.6937,409.3936,706.3336,801.3736,801.37124,235,400
28 Oct 202037,811.9137,871.5436,984.2837,393.7137,393.71166,811,700
27 Oct 202038,208.7938,244.3137,923.6338,001.3138,001.31153,207,500
26 Oct 202038,718.8438,718.8438,125.3038,245.8638,245.8688,901,800
23 Oct 202038,728.7738,989.0338,559.4338,707.7238,707.72135,919,800
22 Oct 202038,693.1538,755.8238,392.4838,652.1938,652.19218,160,200
21 Oct 202038,366.0538,830.6038,281.8138,669.2538,669.25226,033,900
20 Oct 202037,726.4638,303.1937,694.1938,201.8138,201.81169,743,200
19 Oct 202037,891.9337,993.8337,557.5437,685.7437,685.74123,400,600
16 Oct 202038,030.8138,292.1837,834.0037,876.4937,876.49145,696,100
15 Oct 202037,893.8538,111.9537,656.4838,059.2338,059.23161,152,700
14 Oct 202038,139.9838,271.5237,915.3338,025.7238,025.72175,342,100
13 Oct 202038,298.8438,315.9438,087.0038,131.7838,131.78119,511,500
12 Oct 202038,574.8938,670.0038,287.4538,342.0938,342.09165,643,500
09 Oct 202038,369.2838,718.4338,162.0738,478.5838,478.5859,366,600
08 Oct 202037,440.6638,446.4437,380.1538,404.0538,404.05175,750,800
07 Oct 202037,077.6437,457.7836,993.0837,418.7937,418.79122,449,600
06 Oct 202036,777.2837,103.9736,684.4536,947.8736,947.87102,728,300
05 Oct 202036,728.7736,952.0036,631.6236,740.3336,740.33131,829,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...