^IXIC
24.315,00
-1.421,51 -5,52%
Compartir
Compartir gráfico
Historial de precios · 715 registros
| Fecha | Apertura | Máximo | Mínimo | Cierre | Volumen |
|---|---|---|---|---|---|
| 22/01/2025 | 19.903,05 | 20.068,52 | 19.903,05 | 20.009,34 | 7.219.060.000 |
| 21/01/2025 | 19.734,39 | 19.789,63 | 19.551,17 | 19.756,78 | 8.015.780.000 |
| 17/01/2025 | 19.655,55 | 19.709,64 | 19.543,32 | 19.630,20 | 7.996.360.000 |
| 16/01/2025 | 19.573,87 | 19.579,85 | 19.335,68 | 19.338,29 | 7.085.990.000 |
| 15/01/2025 | 19.350,31 | 19.548,90 | 19.299,32 | 19.511,23 | 7.260.250.000 |
| 14/01/2025 | 19.207,75 | 19.273,14 | 18.926,60 | 19.044,39 | 7.168.110.000 |
| 13/01/2025 | 18.903,66 | 19.099,97 | 18.831,91 | 19.088,10 | 7.830.760.000 |
| 10/01/2025 | 19.312,26 | 19.315,11 | 19.018,75 | 19.161,63 | 8.608.880.000 |
| 08/01/2025 | 19.469,37 | 19.544,51 | 19.308,54 | 19.478,88 | 8.851.720.000 |
| 07/01/2025 | 19.938,08 | 19.940,21 | 19.421,02 | 19.489,68 | 13.371.130.000 |
| 06/01/2025 | 19.851,99 | 20.007,95 | 19.785,00 | 19.864,98 | 9.586.840.000 |
| 03/01/2025 | 19.395,51 | 19.638,66 | 19.379,57 | 19.621,68 | 8.214.050.000 |
| 02/01/2025 | 19.403,90 | 19.517,87 | 19.117,59 | 19.280,79 | 8.737.550.000 |
| 31/12/2024 | 19.551,36 | 19.563,72 | 19.283,41 | 19.310,79 | 8.873.030.000 |
| 30/12/2024 | 19.460,41 | 19.622,93 | 19.342,51 | 19.486,79 | 8.384.090.000 |
| 27/12/2024 | 19.896,77 | 19.904,77 | 19.553,40 | 19.722,03 | 7.765.120.000 |
| 26/12/2024 | 19.979,25 | 20.070,08 | 19.888,11 | 20.020,36 | 6.467.910.000 |
| 24/12/2024 | 19.818,48 | 20.031,13 | 19.813,76 | 20.031,13 | 4.739.190.000 |
| 23/12/2024 | 19.641,05 | 19.772,10 | 19.504,68 | 19.764,88 | 6.820.720.000 |
| 20/12/2024 | 19.190,04 | 19.758,61 | 19.168,38 | 19.572,60 | 10.962.450.000 |
| 19/12/2024 | 19.565,66 | 19.623,02 | 19.357,76 | 19.372,77 | 8.029.590.000 |
| 18/12/2024 | 20.114,98 | 20.179,77 | 19.336,59 | 19.392,69 | 9.996.120.000 |
| 17/12/2024 | 20.095,62 | 20.148,83 | 20.004,73 | 20.109,06 | 9.534.350.000 |
| 16/12/2024 | 20.016,12 | 20.204,58 | 19.988,12 | 20.173,89 | 8.855.040.000 |
| 13/12/2024 | 19.995,18 | 20.061,65 | 19.817,47 | 19.926,72 | 6.028.250.000 |
| 12/12/2024 | 19.947,34 | 20.018,24 | 19.897,38 | 19.902,84 | 7.047.550.000 |
| 11/12/2024 | 19.832,96 | 20.055,93 | 19.830,64 | 20.034,89 | 6.639.720.000 |
| 10/12/2024 | 19.796,39 | 19.887,08 | 19.641,34 | 19.687,24 | 6.843.850.000 |
| 09/12/2024 | 19.824,09 | 19.872,79 | 19.698,05 | 19.736,69 | 7.884.620.000 |
| 06/12/2024 | 19.743,96 | 19.863,15 | 19.734,42 | 19.859,77 | 6.787.610.000 |
| 05/12/2024 | 19.756,40 | 19.790,03 | 19.688,59 | 19.700,26 | 7.229.510.000 |
| 04/12/2024 | 19.587,48 | 19.741,76 | 19.575,40 | 19.735,12 | 7.870.030.000 |
| 03/12/2024 | 19.364,34 | 19.486,15 | 19.340,41 | 19.480,91 | 6.005.160.000 |
| 02/12/2024 | 19.255,43 | 19.436,92 | 19.255,43 | 19.403,95 | 6.370.530.000 |
| 29/11/2024 | 19.087,47 | 19.245,49 | 19.066,52 | 19.218,17 | 4.042.550.000 |
| 27/11/2024 | 19.132,99 | 19.133,11 | 18.937,20 | 19.060,48 | 5.619.090.000 |
| 26/11/2024 | 19.109,08 | 19.184,40 | 19.100,73 | 19.174,30 | 6.411.770.000 |
| 25/11/2024 | 19.140,59 | 19.208,68 | 18.969,35 | 19.054,84 | 7.932.980.000 |
| 22/11/2024 | 18.966,32 | 19.025,77 | 18.899,48 | 19.003,65 | 6.575.820.000 |
| 21/11/2024 | 19.072,78 | 19.110,89 | 18.714,06 | 18.972,42 | 7.492.540.000 |
| 20/11/2024 | 18.971,31 | 18.974,91 | 18.724,39 | 18.966,14 | 7.121.670.000 |
| 19/11/2024 | 18.699,71 | 18.992,08 | 18.689,83 | 18.987,47 | 7.246.610.000 |
| 18/11/2024 | 18.717,93 | 18.865,28 | 18.672,30 | 18.791,81 | 8.455.360.000 |
| 15/11/2024 | 18.929,92 | 18.936,75 | 18.598,87 | 18.680,12 | 8.002.270.000 |
| 14/11/2024 | 19.256,09 | 19.275,80 | 19.073,39 | 19.107,65 | 8.680.480.000 |
| 13/11/2024 | 19.286,46 | 19.358,48 | 19.191,13 | 19.230,72 | 9.623.670.000 |
| 12/11/2024 | 19.289,81 | 19.343,05 | 19.168,52 | 19.281,40 | 7.816.410.000 |
| 11/11/2024 | 19.355,34 | 19.366,07 | 19.193,29 | 19.298,76 | 8.087.930.000 |
| 08/11/2024 | 19.255,14 | 19.318,56 | 19.224,43 | 19.286,78 | 7.316.010.000 |
| 07/11/2024 | 19.084,43 | 19.301,70 | 19.084,43 | 19.269,46 | 9.232.670.000 |
Cotización
- Último cierre
- 24.315,00
- Variación diaria
- -1.421,51 -5,52%
- Apertura
- 25.558,11
- Volumen del día
- 12.833.900.000
- Vol. promedio 30 días
- 8.356.212.273
- Vol. promedio 3 meses
- 8.069.341.429
Datos al 05/11/2026
Rangos de precio
Rango del día
Último 24.315,00
Mín. 24.262,14Máx. 25.559,03
Rango 52 semanas
Último 24.315,00
Mín. 20.690,25Máx. 27.722,75
- Distancia al máximo
- -12,29%
- Sobre el mínimo
- 17,52%
Rendimiento
- 1 semana
- -7,14%
- 1 mes
- -11,90%
- 3 meses
- -7,72%
- 6 meses
- -5,78%
- En el año
- +4,62%
- 12 meses
- +3,47%
Ficha
- Emisor
- NASDAQ Composite
- Tipo
- Índice
- Denominación
- USD
- Descripción
- —
- Último dato
- 05/11/2026