New Zealand markets closed

IPC MEXICO (^MXX)

Mexico - Mexico Delayed price. Currency in MXN
Add to watchlist
52,798.38+658.14 (+1.26%)
At close: 3:16PM CDT
Show:
Historical prices
Frequency:
Daily
Currency in MXN
DateOpenHighLowClose*Adj. close**Volume
15 Oct 202152,240.9452,849.8852,240.9452,798.3852,798.38172,591,700
14 Oct 202151,929.7552,302.0851,929.7552,140.2452,140.24169,512,300
13 Oct 202151,917.7151,991.0751,518.2151,812.8751,812.87179,795,700
12 Oct 202151,755.2352,068.8651,690.4851,835.8851,835.88124,395,700
11 Oct 202151,134.6051,801.4751,134.6051,646.7551,646.7598,687,800
08 Oct 202150,899.3451,398.4550,852.6551,136.6251,136.62124,815,100
07 Oct 202151,085.8651,453.5450,838.9750,876.9850,876.98217,620,300
06 Oct 202150,994.4251,020.0150,558.1650,974.4950,974.49152,504,600
05 Oct 202150,904.9651,078.8550,810.8351,056.9451,056.94144,501,500
04 Oct 202151,066.2451,401.8950,757.8650,862.9450,862.9495,816,200
01 Oct 202151,376.6951,387.2550,850.6551,060.0551,060.05128,083,100
30 Sep 202151,189.9151,409.3950,963.8351,385.5551,385.55196,392,600
29 Sep 202150,994.3651,287.8850,782.3051,084.6151,084.61199,580,000
28 Sep 202151,609.5451,616.9350,877.2250,925.5250,925.52169,423,900
27 Sep 202151,124.4251,690.9551,047.9451,598.5351,598.53132,819,900
24 Sep 202151,378.9251,426.3451,036.4651,105.7151,105.71111,610,200
23 Sep 202151,342.1351,590.7051,306.9451,464.2751,464.27180,099,100
22 Sep 202150,879.6351,577.5650,852.0351,338.3451,338.34134,806,300
21 Sep 202150,687.4650,950.3850,491.2950,828.1350,828.13143,968,300
20 Sep 202151,264.3051,264.3050,402.9250,557.6550,557.65150,617,700
17 Sep 202152,195.2152,195.2151,266.3451,307.7151,307.71598,584,300
15 Sep 202151,793.5852,238.5051,782.9052,192.3352,192.33174,574,100
14 Sep 202151,507.7651,951.7651,297.2051,815.1751,815.17166,224,100
13 Sep 202151,556.8352,047.3551,428.8251,496.7151,496.71108,932,900
10 Sep 202151,511.2051,786.7251,441.0051,521.8051,521.80100,823,300
09 Sep 202151,461.2651,508.7351,193.6751,395.0651,395.06132,670,200
08 Sep 202151,865.4851,865.4851,378.6751,469.7251,469.72131,633,000
07 Sep 202152,289.7352,289.8151,791.6451,950.4551,950.45115,536,800
06 Sep 202151,829.9552,367.5251,769.5352,283.1152,283.1120,470,300
03 Sep 202152,172.9452,205.9551,738.8551,835.0951,835.0997,441,400
02 Sep 202152,196.9852,261.4151,939.1552,087.4752,087.47115,079,200
01 Sep 202153,400.2753,400.2752,131.2052,215.5452,215.54147,255,900
31 Aug 202152,631.3353,375.8952,618.4753,304.7453,304.74329,112,800
30 Aug 202152,431.0552,680.5052,127.3252,602.0752,602.07107,082,500
27 Aug 202152,492.1352,492.1352,188.9252,425.6452,425.64124,318,800
26 Aug 202152,284.2652,420.0651,944.5052,290.6952,290.69154,050,900
25 Aug 202152,193.7252,381.3951,946.5152,345.3952,345.39123,767,400
24 Aug 202152,022.7352,360.9951,895.2851,985.0051,985.00136,483,500
23 Aug 202151,429.9052,227.9151,429.9052,054.6452,054.64112,278,800
20 Aug 202151,256.2551,593.3450,985.8051,414.3251,414.32127,164,900
19 Aug 202151,809.9951,809.9950,776.9951,099.3651,099.36155,079,600
18 Aug 202151,592.3852,082.5451,350.1751,986.0851,986.08194,605,400
17 Aug 202151,413.6351,634.4851,177.5651,576.5851,576.58208,406,000
16 Aug 202151,380.0551,563.6751,094.7351,384.9151,384.9188,687,600
13 Aug 202151,103.5751,529.0751,022.7751,490.9451,490.94100,725,100
12 Aug 202151,292.8451,293.0551,000.1251,049.6951,049.69126,606,700
11 Aug 202151,192.9151,399.8051,068.0351,311.6051,311.60122,163,000
10 Aug 202150,988.2751,263.4950,817.7951,114.1651,114.16109,661,500
09 Aug 202151,085.9551,131.2050,806.2450,900.4650,900.46117,862,700
06 Aug 202151,028.7651,392.7151,018.8451,113.8551,113.85118,829,900
05 Aug 202151,224.1751,441.5550,977.6351,134.9351,134.93126,826,300
04 Aug 202151,611.2851,612.5350,982.2951,195.4351,195.43128,723,600
03 Aug 202150,872.2651,695.2350,669.7751,633.9151,633.91175,698,100
02 Aug 202150,983.8051,306.3550,795.9050,869.4850,869.48121,946,900
30 Jul 202151,516.6651,516.6650,783.4550,868.3250,868.32195,832,800
29 Jul 202151,393.2651,856.6851,282.6651,634.6051,634.60176,416,800
28 Jul 202150,949.9751,366.9750,890.4551,344.1151,344.11118,638,300
27 Jul 202150,926.1751,041.1250,606.1350,910.5350,910.53144,956,000
26 Jul 202150,317.5751,140.3550,290.8450,897.7950,897.79104,723,700
23 Jul 202150,324.5750,397.1150,098.5650,268.4550,268.4559,065,400
22 Jul 202150,081.4650,340.1549,861.6950,240.5150,240.51108,111,900
21 Jul 202149,249.5050,113.9949,249.5050,035.1750,035.1793,416,700
20 Jul 202149,208.4449,546.3049,136.6549,256.9749,256.9796,872,600
19 Jul 202149,960.7849,960.7848,598.0949,096.4749,096.47132,901,500
16 Jul 202150,226.6750,243.8049,780.3250,148.1350,148.13102,484,000
15 Jul 202149,527.1850,429.9049,494.9050,274.8550,274.85131,898,000
14 Jul 202149,424.1149,520.4249,177.0149,435.8849,435.88164,546,700
13 Jul 202149,848.7649,892.2749,074.7349,274.9749,274.9791,260,500
12 Jul 202149,743.4549,878.4449,516.4049,789.1249,789.1276,648,400
09 Jul 202149,524.8949,994.5049,524.8949,768.3549,768.3581,984,500
08 Jul 202149,791.5149,791.5149,355.1349,570.8749,570.87144,305,200
07 Jul 202150,129.0150,219.4649,757.9450,052.9150,052.91124,804,600
06 Jul 202150,598.7650,598.7649,643.9650,048.8950,048.89121,858,900
05 Jul 202150,239.2850,609.4050,239.2850,552.8050,552.8020,040,000
02 Jul 202150,351.2750,360.4650,162.7250,223.0150,223.0188,286,200
01 Jul 202150,244.0250,541.8550,118.8150,376.8950,376.89108,643,200
30 Jun 202150,350.6550,469.9950,020.2350,289.7550,289.75147,098,800
29 Jun 202150,326.0050,444.6250,156.1350,337.3650,337.36154,947,000
28 Jun 202150,568.3450,677.5750,103.7550,351.2150,351.2186,499,200
25 Jun 202150,496.8650,690.1250,434.5450,549.8650,549.86116,876,100
24 Jun 202150,316.6750,682.1350,040.7450,558.3250,558.32162,838,200
23 Jun 202150,164.0850,531.7650,044.3950,170.7850,170.78141,137,000
22 Jun 202150,391.1850,437.7549,832.1150,129.8850,129.8899,972,900
21 Jun 202150,320.1350,447.3250,107.0650,315.6950,315.6989,256,100
18 Jun 202150,121.0950,522.1149,848.0550,319.5750,319.57420,633,700
17 Jun 202150,599.9450,952.3249,995.0850,202.8050,202.80178,430,900
16 Jun 202150,944.1350,951.7750,419.1050,579.1050,579.10143,164,200
15 Jun 202151,092.7451,097.2050,807.5950,908.1850,908.18145,221,100
14 Jun 202151,293.6251,322.6250,982.5251,029.5451,029.5484,788,000
11 Jun 202151,052.9051,434.7550,948.8951,286.4651,286.46105,546,200
10 Jun 202150,938.6451,194.8450,782.6250,886.3350,886.3397,691,100
09 Jun 202150,853.2050,975.5850,670.3250,823.3050,823.30121,780,500
08 Jun 202151,391.5251,391.5250,703.9650,865.2150,865.21144,818,900
07 Jun 202150,500.9651,705.2350,493.7451,427.6451,427.64155,900,000
04 Jun 202150,629.3250,683.4650,222.9150,484.3550,484.35115,113,400
03 Jun 202150,716.0250,768.3050,249.1150,628.7750,628.77150,542,500
02 Jun 202150,762.4651,077.2950,666.9650,749.6450,749.64166,555,600
01 Jun 202150,943.2451,037.4250,603.2650,722.3550,722.35155,835,500
31 May 202150,023.3951,066.8649,952.8050,885.9550,885.9556,300,100
28 May 202149,784.9950,111.6649,411.0450,040.7450,040.74125,683,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...