^IXIC
25.736,51
+364,50 +1,44%
Compartir
Compartir gráfico
Historial de precios · 714 registros
| Fecha | Apertura | Máximo | Mínimo | Cierre | Volumen |
|---|---|---|---|---|---|
| 05/11/2024 | 18.250,71 | 18.449,68 | 18.250,71 | 18.439,17 | 7.060.340.000 |
| 04/11/2024 | 18.220,43 | 18.308,30 | 18.112,83 | 18.179,98 | 5.762.320.000 |
| 01/11/2024 | 18.189,67 | 18.363,94 | 18.181,53 | 18.239,92 | 5.896.470.000 |
| 31/10/2024 | 18.427,31 | 18.427,31 | 18.083,95 | 18.095,15 | 6.411.940.000 |
| 30/10/2024 | 18.731,69 | 18.785,50 | 18.598,24 | 18.607,93 | 6.514.690.000 |
| 29/10/2024 | 18.576,09 | 18.753,19 | 18.509,59 | 18.712,75 | 6.881.170.000 |
| 28/10/2024 | 18.648,25 | 18.671,01 | 18.563,02 | 18.567,19 | 5.641.660.000 |
| 25/10/2024 | 18.512,58 | 18.690,01 | 18.487,06 | 18.518,61 | 6.100.040.000 |
| 24/10/2024 | 18.384,16 | 18.435,37 | 18.305,42 | 18.415,49 | 5.761.280.000 |
| 23/10/2024 | 18.502,06 | 18.509,19 | 18.146,61 | 18.276,65 | 6.245.610.000 |
| 22/10/2024 | 18.451,86 | 18.620,71 | 18.413,47 | 18.579,77 | 6.407.180.000 |
| 21/10/2024 | 18.456,48 | 18.543,58 | 18.377,63 | 18.540,01 | 6.092.180.000 |
| 18/10/2024 | 18.466,01 | 18.524,33 | 18.452,58 | 18.489,55 | 5.090.190.000 |
| 17/10/2024 | 18.537,21 | 18.541,46 | 18.368,79 | 18.373,61 | 5.806.860.000 |
| 16/10/2024 | 18.333,29 | 18.383,11 | 18.214,96 | 18.367,08 | 5.257.570.000 |
| 15/10/2024 | 18.515,97 | 18.564,25 | 18.252,52 | 18.315,59 | 6.522.700.000 |
| 14/10/2024 | 18.426,66 | 18.547,92 | 18.423,60 | 18.502,69 | 4.894.710.000 |
| 11/10/2024 | 18.217,73 | 18.375,53 | 18.208,44 | 18.342,94 | 5.140.440.000 |
| 10/10/2024 | 18.200,62 | 18.333,39 | 18.154,18 | 18.282,05 | 5.855.390.000 |
| 09/10/2024 | 18.179,22 | 18.302,05 | 18.133,02 | 18.291,62 | 5.228.670.000 |
| 08/10/2024 | 18.017,93 | 18.203,04 | 17.989,70 | 18.182,92 | 5.566.510.000 |
| 07/10/2024 | 18.080,12 | 18.096,33 | 17.900,04 | 17.923,90 | 5.240.320.000 |
| 04/10/2024 | 18.130,42 | 18.145,28 | 17.952,30 | 18.137,85 | 5.136.070.000 |
| 03/10/2024 | 17.859,49 | 18.011,25 | 17.826,42 | 17.918,48 | 5.208.990.000 |
| 02/10/2024 | 17.867,12 | 17.978,58 | 17.767,79 | 17.925,12 | 5.489.040.000 |
| 01/10/2024 | 18.154,94 | 18.162,72 | 17.779,77 | 17.910,36 | 5.879.980.000 |
| 30/09/2024 | 18.069,83 | 18.198,16 | 17.997,56 | 18.189,17 | 5.846.150.000 |
| 27/09/2024 | 18.228,78 | 18.238,28 | 18.069,18 | 18.119,59 | 5.367.890.000 |
| 26/09/2024 | 18.327,34 | 18.327,34 | 18.071,74 | 18.190,29 | 5.669.210.000 |
| 25/09/2024 | 18.050,36 | 18.155,04 | 18.040,62 | 18.082,21 | 4.858.060.000 |
| 24/09/2024 | 18.046,44 | 18.091,96 | 17.863,38 | 18.074,52 | 5.347.580.000 |
| 23/09/2024 | 17.994,91 | 18.021,58 | 17.936,37 | 17.974,27 | 5.237.310.000 |
| 20/09/2024 | 17.999,35 | 18.024,34 | 17.835,64 | 17.948,32 | 9.914.480.000 |
| 19/09/2024 | 17.980,89 | 18.099,93 | 17.909,75 | 18.013,98 | 5.574.650.000 |
| 18/09/2024 | 17.663,38 | 17.832,70 | 17.556,43 | 17.573,30 | 5.611.630.000 |
| 17/09/2024 | 17.707,02 | 17.781,74 | 17.544,64 | 17.628,06 | 4.959.520.000 |
| 16/09/2024 | 17.573,70 | 17.618,40 | 17.480,66 | 17.592,13 | 4.675.530.000 |
| 13/09/2024 | 17.575,26 | 17.719,14 | 17.564,61 | 17.683,98 | 4.802.880.000 |
| 12/09/2024 | 17.413,89 | 17.605,72 | 17.338,32 | 17.569,68 | 4.983.120.000 |
| 11/09/2024 | 17.061,41 | 17.420,23 | 16.787,84 | 17.395,53 | 6.086.930.000 |
| 10/09/2024 | 16.949,64 | 17.036,07 | 16.801,13 | 17.025,88 | 4.963.740.000 |
| 09/09/2024 | 16.835,67 | 16.923,28 | 16.732,84 | 16.884,60 | 5.132.150.000 |
| 06/09/2024 | 17.137,62 | 17.166,54 | 16.668,57 | 16.690,83 | 5.549.030.000 |
| 05/09/2024 | 17.063,24 | 17.295,58 | 17.035,07 | 17.127,66 | 4.983.030.000 |
| 04/09/2024 | 17.015,71 | 17.232,65 | 16.984,67 | 17.084,30 | 5.011.820.000 |
| 03/09/2024 | 17.585,45 | 17.585,45 | 17.057,79 | 17.136,30 | 5.813.970.000 |
| 30/08/2024 | 17.650,49 | 17.720,38 | 17.498,79 | 17.713,62 | 5.531.150.000 |
| 29/08/2024 | 17.610,57 | 17.789,21 | 17.482,60 | 17.516,43 | 5.727.780.000 |
| 28/08/2024 | 17.738,80 | 17.759,94 | 17.439,40 | 17.556,03 | 5.211.920.000 |
| 27/08/2024 | 17.655,52 | 17.789,72 | 17.573,37 | 17.754,82 | 4.362.380.000 |
Cotización
- Último cierre
- 25.736,51
- Variación diaria
- +364,50 +1,44%
- Apertura
- 25.652,78
- Volumen del día
- 9.953.250.000
- Vol. promedio 30 días
- 8.157.010.909
- Vol. promedio 3 meses
- 7.995.533.016
Datos al 04/11/2026
Rangos de precio
Rango del día
Último 25.736,51
Mín. 25.602,14Máx. 26.048,83
Rango 52 semanas
Último 25.736,51
Mín. 20.690,25Máx. 27.722,75
- Distancia al máximo
- -7,16%
- Sobre el mínimo
- 24,39%
Rendimiento
- 1 semana
- -3,06%
- 1 mes
- -6,34%
- 3 meses
- -2,38%
- 6 meses
- -0,40%
- En el año
- +10,73%
- 12 meses
- +10,23%
Ficha
- Emisor
- NASDAQ Composite
- Tipo
- Índice
- Denominación
- USD
- Descripción
- —
- Último dato
- 04/11/2026