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

Date	Open	High	Low	Close*	Adj. close**	Volume
15 Oct 2021	52,240.94	52,849.88	52,240.94	52,798.38	52,798.38	172,591,700
14 Oct 2021	51,929.75	52,302.08	51,929.75	52,140.24	52,140.24	169,512,300
13 Oct 2021	51,917.71	51,991.07	51,518.21	51,812.87	51,812.87	179,795,700
12 Oct 2021	51,755.23	52,068.86	51,690.48	51,835.88	51,835.88	124,395,700
11 Oct 2021	51,134.60	51,801.47	51,134.60	51,646.75	51,646.75	98,687,800
08 Oct 2021	50,899.34	51,398.45	50,852.65	51,136.62	51,136.62	124,815,100
07 Oct 2021	51,085.86	51,453.54	50,838.97	50,876.98	50,876.98	217,620,300
06 Oct 2021	50,994.42	51,020.01	50,558.16	50,974.49	50,974.49	152,504,600
05 Oct 2021	50,904.96	51,078.85	50,810.83	51,056.94	51,056.94	144,501,500
04 Oct 2021	51,066.24	51,401.89	50,757.86	50,862.94	50,862.94	95,816,200
01 Oct 2021	51,376.69	51,387.25	50,850.65	51,060.05	51,060.05	128,083,100
30 Sep 2021	51,189.91	51,409.39	50,963.83	51,385.55	51,385.55	196,392,600
29 Sep 2021	50,994.36	51,287.88	50,782.30	51,084.61	51,084.61	199,580,000
28 Sep 2021	51,609.54	51,616.93	50,877.22	50,925.52	50,925.52	169,423,900
27 Sep 2021	51,124.42	51,690.95	51,047.94	51,598.53	51,598.53	132,819,900
24 Sep 2021	51,378.92	51,426.34	51,036.46	51,105.71	51,105.71	111,610,200
23 Sep 2021	51,342.13	51,590.70	51,306.94	51,464.27	51,464.27	180,099,100
22 Sep 2021	50,879.63	51,577.56	50,852.03	51,338.34	51,338.34	134,806,300
21 Sep 2021	50,687.46	50,950.38	50,491.29	50,828.13	50,828.13	143,968,300
20 Sep 2021	51,264.30	51,264.30	50,402.92	50,557.65	50,557.65	150,617,700
17 Sep 2021	52,195.21	52,195.21	51,266.34	51,307.71	51,307.71	598,584,300
15 Sep 2021	51,793.58	52,238.50	51,782.90	52,192.33	52,192.33	174,574,100
14 Sep 2021	51,507.76	51,951.76	51,297.20	51,815.17	51,815.17	166,224,100
13 Sep 2021	51,556.83	52,047.35	51,428.82	51,496.71	51,496.71	108,932,900
10 Sep 2021	51,511.20	51,786.72	51,441.00	51,521.80	51,521.80	100,823,300
09 Sep 2021	51,461.26	51,508.73	51,193.67	51,395.06	51,395.06	132,670,200
08 Sep 2021	51,865.48	51,865.48	51,378.67	51,469.72	51,469.72	131,633,000
07 Sep 2021	52,289.73	52,289.81	51,791.64	51,950.45	51,950.45	115,536,800
06 Sep 2021	51,829.95	52,367.52	51,769.53	52,283.11	52,283.11	20,470,300
03 Sep 2021	52,172.94	52,205.95	51,738.85	51,835.09	51,835.09	97,441,400
02 Sep 2021	52,196.98	52,261.41	51,939.15	52,087.47	52,087.47	115,079,200
01 Sep 2021	53,400.27	53,400.27	52,131.20	52,215.54	52,215.54	147,255,900
31 Aug 2021	52,631.33	53,375.89	52,618.47	53,304.74	53,304.74	329,112,800
30 Aug 2021	52,431.05	52,680.50	52,127.32	52,602.07	52,602.07	107,082,500
27 Aug 2021	52,492.13	52,492.13	52,188.92	52,425.64	52,425.64	124,318,800
26 Aug 2021	52,284.26	52,420.06	51,944.50	52,290.69	52,290.69	154,050,900
25 Aug 2021	52,193.72	52,381.39	51,946.51	52,345.39	52,345.39	123,767,400
24 Aug 2021	52,022.73	52,360.99	51,895.28	51,985.00	51,985.00	136,483,500
23 Aug 2021	51,429.90	52,227.91	51,429.90	52,054.64	52,054.64	112,278,800
20 Aug 2021	51,256.25	51,593.34	50,985.80	51,414.32	51,414.32	127,164,900
19 Aug 2021	51,809.99	51,809.99	50,776.99	51,099.36	51,099.36	155,079,600
18 Aug 2021	51,592.38	52,082.54	51,350.17	51,986.08	51,986.08	194,605,400
17 Aug 2021	51,413.63	51,634.48	51,177.56	51,576.58	51,576.58	208,406,000
16 Aug 2021	51,380.05	51,563.67	51,094.73	51,384.91	51,384.91	88,687,600
13 Aug 2021	51,103.57	51,529.07	51,022.77	51,490.94	51,490.94	100,725,100
12 Aug 2021	51,292.84	51,293.05	51,000.12	51,049.69	51,049.69	126,606,700
11 Aug 2021	51,192.91	51,399.80	51,068.03	51,311.60	51,311.60	122,163,000
10 Aug 2021	50,988.27	51,263.49	50,817.79	51,114.16	51,114.16	109,661,500
09 Aug 2021	51,085.95	51,131.20	50,806.24	50,900.46	50,900.46	117,862,700
06 Aug 2021	51,028.76	51,392.71	51,018.84	51,113.85	51,113.85	118,829,900
05 Aug 2021	51,224.17	51,441.55	50,977.63	51,134.93	51,134.93	126,826,300
04 Aug 2021	51,611.28	51,612.53	50,982.29	51,195.43	51,195.43	128,723,600
03 Aug 2021	50,872.26	51,695.23	50,669.77	51,633.91	51,633.91	175,698,100
02 Aug 2021	50,983.80	51,306.35	50,795.90	50,869.48	50,869.48	121,946,900
30 Jul 2021	51,516.66	51,516.66	50,783.45	50,868.32	50,868.32	195,832,800
29 Jul 2021	51,393.26	51,856.68	51,282.66	51,634.60	51,634.60	176,416,800
28 Jul 2021	50,949.97	51,366.97	50,890.45	51,344.11	51,344.11	118,638,300
27 Jul 2021	50,926.17	51,041.12	50,606.13	50,910.53	50,910.53	144,956,000
26 Jul 2021	50,317.57	51,140.35	50,290.84	50,897.79	50,897.79	104,723,700
23 Jul 2021	50,324.57	50,397.11	50,098.56	50,268.45	50,268.45	59,065,400
22 Jul 2021	50,081.46	50,340.15	49,861.69	50,240.51	50,240.51	108,111,900
21 Jul 2021	49,249.50	50,113.99	49,249.50	50,035.17	50,035.17	93,416,700
20 Jul 2021	49,208.44	49,546.30	49,136.65	49,256.97	49,256.97	96,872,600
19 Jul 2021	49,960.78	49,960.78	48,598.09	49,096.47	49,096.47	132,901,500
16 Jul 2021	50,226.67	50,243.80	49,780.32	50,148.13	50,148.13	102,484,000
15 Jul 2021	49,527.18	50,429.90	49,494.90	50,274.85	50,274.85	131,898,000
14 Jul 2021	49,424.11	49,520.42	49,177.01	49,435.88	49,435.88	164,546,700
13 Jul 2021	49,848.76	49,892.27	49,074.73	49,274.97	49,274.97	91,260,500
12 Jul 2021	49,743.45	49,878.44	49,516.40	49,789.12	49,789.12	76,648,400
09 Jul 2021	49,524.89	49,994.50	49,524.89	49,768.35	49,768.35	81,984,500
08 Jul 2021	49,791.51	49,791.51	49,355.13	49,570.87	49,570.87	144,305,200
07 Jul 2021	50,129.01	50,219.46	49,757.94	50,052.91	50,052.91	124,804,600
06 Jul 2021	50,598.76	50,598.76	49,643.96	50,048.89	50,048.89	121,858,900
05 Jul 2021	50,239.28	50,609.40	50,239.28	50,552.80	50,552.80	20,040,000
02 Jul 2021	50,351.27	50,360.46	50,162.72	50,223.01	50,223.01	88,286,200
01 Jul 2021	50,244.02	50,541.85	50,118.81	50,376.89	50,376.89	108,643,200
30 Jun 2021	50,350.65	50,469.99	50,020.23	50,289.75	50,289.75	147,098,800
29 Jun 2021	50,326.00	50,444.62	50,156.13	50,337.36	50,337.36	154,947,000
28 Jun 2021	50,568.34	50,677.57	50,103.75	50,351.21	50,351.21	86,499,200
25 Jun 2021	50,496.86	50,690.12	50,434.54	50,549.86	50,549.86	116,876,100
24 Jun 2021	50,316.67	50,682.13	50,040.74	50,558.32	50,558.32	162,838,200
23 Jun 2021	50,164.08	50,531.76	50,044.39	50,170.78	50,170.78	141,137,000
22 Jun 2021	50,391.18	50,437.75	49,832.11	50,129.88	50,129.88	99,972,900
21 Jun 2021	50,320.13	50,447.32	50,107.06	50,315.69	50,315.69	89,256,100
18 Jun 2021	50,121.09	50,522.11	49,848.05	50,319.57	50,319.57	420,633,700
17 Jun 2021	50,599.94	50,952.32	49,995.08	50,202.80	50,202.80	178,430,900
16 Jun 2021	50,944.13	50,951.77	50,419.10	50,579.10	50,579.10	143,164,200
15 Jun 2021	51,092.74	51,097.20	50,807.59	50,908.18	50,908.18	145,221,100
14 Jun 2021	51,293.62	51,322.62	50,982.52	51,029.54	51,029.54	84,788,000
11 Jun 2021	51,052.90	51,434.75	50,948.89	51,286.46	51,286.46	105,546,200
10 Jun 2021	50,938.64	51,194.84	50,782.62	50,886.33	50,886.33	97,691,100
09 Jun 2021	50,853.20	50,975.58	50,670.32	50,823.30	50,823.30	121,780,500
08 Jun 2021	51,391.52	51,391.52	50,703.96	50,865.21	50,865.21	144,818,900
07 Jun 2021	50,500.96	51,705.23	50,493.74	51,427.64	51,427.64	155,900,000
04 Jun 2021	50,629.32	50,683.46	50,222.91	50,484.35	50,484.35	115,113,400
03 Jun 2021	50,716.02	50,768.30	50,249.11	50,628.77	50,628.77	150,542,500
02 Jun 2021	50,762.46	51,077.29	50,666.96	50,749.64	50,749.64	166,555,600
01 Jun 2021	50,943.24	51,037.42	50,603.26	50,722.35	50,722.35	155,835,500
31 May 2021	50,023.39	51,066.86	49,952.80	50,885.95	50,885.95	56,300,100
28 May 2021	49,784.99	50,111.66	49,411.04	50,040.74	50,040.74	125,683,000
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5013,012.19-36.30(-0.28%)

NZD/USD0.7077+0.0042(+0.59%)

NZD/EUR0.6093+0.0033(+0.54%)

ALL ORDS7,674.20+54.00(+0.71%)

ASX 2007,362.00+50.30(+0.69%)

OIL82.66+1.35(+1.66%)

IPC MEXICO (^MXX)

NZX 50
13,012.19
-36.30(-0.28%)

NZD/USD
0.7077
+0.0042(+0.59%)

NZD/EUR
0.6093
+0.0033(+0.54%)

ALL ORDS
7,674.20
+54.00(+0.71%)

ASX 200
7,362.00
+50.30(+0.69%)

OIL
82.66
+1.35(+1.66%)