Deutsche Märkte geschlossen

IPC MEXICO (^MXX)

Mexico - Mexico Verzögerter Preis. Währung in MXN
Zur Watchlist hinzufügen
49.249,02+314,11 (+0,64%)
Börsenschluss: 3:16PM CDT
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in MXN
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
07. Mai 202148.988,6749.440,8848.894,8349.249,0249.249,02123.993.500
06. Mai 202148.570,6449.006,2748.456,3848.934,9148.934,91241.871.300
05. Mai 202148.366,2748.723,8048.341,3748.399,8048.399,80114.072.200
04. Mai 202148.498,7248.528,3948.089,5748.328,2048.328,20141.953.800
03. Mai 202148.191,6848.585,4948.191,6848.498,6448.498,6491.968.600
30. Apr. 202148.671,2748.911,9047.924,1048.009,7248.009,72238.308.000
29. Apr. 202148.799,8749.364,3848.714,0748.897,7948.897,79171.030.900
28. Apr. 202148.840,9248.988,1848.432,5748.487,9448.487,94115.918.500
27. Apr. 202149.115,0849.399,6248.744,8748.812,1748.812,17157.373.800
26. Apr. 202149.188,0049.313,3248.862,4248.923,9348.923,93125.390.100
23. Apr. 202149.087,0449.226,2648.760,2149.091,0949.091,09155.930.600
22. Apr. 202148.961,0549.161,1948.663,5349.092,3149.092,31187.482.600
21. Apr. 202148.476,6149.021,6348.476,6148.867,6248.867,62144.621.700
20. Apr. 202148.073,4448.559,1747.877,7148.528,9748.528,97150.164.800
19. Apr. 202148.712,0248.759,7648.029,7148.072,6248.072,62114.200.400
16. Apr. 202148.513,3448.947,1948.412,4448.726,9848.726,98129.972.900
15. Apr. 202148.322,9848.685,4448.195,3148.514,1048.514,10160.703.400
14. Apr. 202147.949,1548.380,7547.848,6648.329,8448.329,84148.201.400
13. Apr. 202147.356,8447.544,1947.138,3447.503,7147.503,71171.055.700
12. Apr. 202147.576,3247.754,5247.253,4647.352,1847.352,18116.556.700
09. Apr. 202148.185,0848.253,1247.588,9347.627,6747.627,67138.001.200
08. Apr. 202147.853,5648.315,3247.756,9848.188,1548.188,15148.442.300
07. Apr. 202147.571,5548.053,1647.478,6247.897,8447.897,84166.002.400
06. Apr. 202148.238,6748.238,6747.876,0947.985,4347.985,43106.725.000
05. Apr. 202147.575,6148.335,5247.487,5248.245,8548.245,85120.250.200
31. März 202147.838,2947.865,0547.030,7647.246,2647.246,26258.737.600
30. März 202147.736,9947.936,5747.327,2347.905,0047.905,00141.892.600
29. März 202147.430,7847.790,1247.141,5747.747,3647.747,36161.957.000
26. März 202147.354,2247.490,0846.628,0247.379,1947.379,19149.907.400
25. März 202146.524,5647.062,6446.372,9047.012,3747.012,37178.236.100
24. März 202146.755,8746.928,4646.559,3746.703,1446.703,14148.714.600
23. März 202147.309,2447.309,2446.603,5246.659,1846.659,18151.281.300
22. März 202147.123,1147.567,6247.009,6047.225,4447.225,44122.860.600
19. März 202147.422,2547.654,1346.932,6747.028,0447.028,04704.660.100
18. März 202147.799,1547.928,7047.535,9247.572,3947.572,39131.592.500
17. März 202148.204,0348.314,2447.627,4147.679,4947.679,491.431.500
16. März 202147.778,7148.251,7347.427,7148.203,9548.203,952.152.200
12. März 202147.574,5047.987,2347.478,4347.769,8747.769,87168.348.900
11. März 202147.567,1847.900,4247.543,8647.673,8247.673,82166.637.900
10. März 202147.169,7147.619,1646.943,2047.549,6747.549,67168.621.800
09. März 202147.169,8047.396,3446.904,8547.103,6047.103,60216.279.500
08. März 202146.365,9547.297,3346.295,5347.075,4147.075,41211.292.600
05. März 202146.265,8546.708,7845.994,4446.342,5446.342,54207.373.600
04. März 202146.366,4946.689,4645.932,8246.004,1946.004,19228.834.000
03. März 202145.873,7146.480,7345.706,9446.377,4746.377,47225.885.700
02. März 202144.766,7845.818,9544.750,8545.682,1945.682,19178.031.600
01. März 202144.787,6645.243,3444.614,6844.784,5844.784,58150.723.600
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. 202144.228,1144.303,9744.073,4844.157,4944.157,4918.282.500
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. Dez. 202044.642,2944.650,9244.016,5944.066,8844.066,8855.365.200
30. Dez. 202044.792,0545.364,5744.573,6744.693,9644.693,9682.856.500
29. Dez. 202043.917,1944.739,9943.870,3644.693,9944.693,9995.876.700
28. Dez. 202043.509,0043.958,6043.509,0043.883,4143.883,4155.446.300
24. Dez. 202043.628,8443.643,0743.304,2743.372,2043.372,2045.207.600
23. Dez. 202042.687,2643.697,3842.620,3343.597,3043.597,30119.034.900
22. Dez. 202043.317,3043.373,8442.576,4242.601,7142.601,71100.170.800
21. Dez. 202043.587,5943.660,2843.136,4243.246,2443.246,24126.314.800
18. Dez. 202044.428,3544.741,2443.343,9243.873,8143.873,81666.074.900
17. Dez. 202043.798,0644.581,2343.761,5744.326,0544.326,05313.831.200
16. Dez. 202043.618,3543.917,8543.583,8343.790,4243.790,42286.997.500
15. Dez. 202043.619,9844.020,7443.496,0643.543,3543.543,35214.805.000
14. Dez. 202043.735,6443.806,8343.243,5243.569,8443.569,84233.288.900
11. Dez. 202043.576,0343.793,1743.256,4743.612,3143.612,31184.977.700
*Um Splits berichtigter Schlusskurs.**Um Dividenden und Splits berichtigter Schlusskurs.
Es werden weitere Daten geladen ...