^IXIC
25.736,51
+364,50 +1,44%
Compartir
Compartir gráfico
Historial de precios · 714 registros
| Fecha | Apertura | Máximo | Mínimo | Cierre | Volumen |
|---|---|---|---|---|---|
| 26/08/2024 | 17.867,85 | 17.909,09 | 17.645,69 | 17.725,77 | 5.110.940.000 |
| 23/08/2024 | 17.772,73 | 17.941,27 | 17.700,27 | 17.877,79 | 5.380.810.000 |
| 22/08/2024 | 17.993,72 | 18.017,69 | 17.589,15 | 17.619,35 | 5.065.360.000 |
| 21/08/2024 | 17.840,51 | 17.963,07 | 17.790,98 | 17.918,99 | 4.765.150.000 |
| 20/08/2024 | 17.849,09 | 17.932,53 | 17.758,20 | 17.816,94 | 5.305.260.000 |
| 19/08/2024 | 17.649,74 | 17.877,44 | 17.585,58 | 17.876,77 | 5.564.300.000 |
| 16/08/2024 | 17.516,40 | 17.674,65 | 17.502,83 | 17.631,72 | 5.138.150.000 |
| 15/08/2024 | 17.394,54 | 17.602,72 | 17.375,41 | 17.594,50 | 5.478.170.000 |
| 14/08/2024 | 17.227,64 | 17.260,73 | 17.032,17 | 17.192,60 | 4.985.480.000 |
| 13/08/2024 | 16.944,74 | 17.192,79 | 16.943,95 | 17.187,61 | 5.469.160.000 |
| 12/08/2024 | 16.793,64 | 16.895,79 | 16.699,39 | 16.780,61 | 4.890.850.000 |
| 09/08/2024 | 16.636,52 | 16.789,22 | 16.574,57 | 16.745,30 | 5.783.410.000 |
| 08/08/2024 | 16.408,27 | 16.694,25 | 16.262,93 | 16.660,02 | 5.815.880.000 |
| 07/08/2024 | 16.622,31 | 16.709,81 | 16.179,53 | 16.195,81 | 5.913.620.000 |
| 06/08/2024 | 16.261,36 | 16.620,31 | 16.137,65 | 16.366,85 | 5.908.930.000 |
| 05/08/2024 | 15.712,53 | 16.453,46 | 15.708,54 | 16.200,08 | 6.852.190.000 |
| 02/08/2024 | 16.780,45 | 16.920,63 | 16.582,79 | 16.776,16 | 6.313.870.000 |
| 01/08/2024 | 17.647,03 | 17.791,58 | 17.051,42 | 17.194,15 | 6.664.550.000 |
| 31/07/2024 | 17.499,23 | 17.693,98 | 17.438,60 | 17.599,40 | 6.292.560.000 |
| 30/07/2024 | 17.424,10 | 17.468,56 | 17.015,38 | 17.147,42 | 5.564.310.000 |
| 29/07/2024 | 17.444,39 | 17.535,32 | 17.299,83 | 17.370,20 | 4.897.230.000 |
| 26/07/2024 | 17.331,95 | 17.454,57 | 17.239,99 | 17.357,88 | 5.281.560.000 |
| 25/07/2024 | 17.352,64 | 17.544,46 | 17.033,96 | 17.181,72 | 6.114.350.000 |
| 24/07/2024 | 17.733,91 | 17.747,06 | 17.313,52 | 17.342,41 | 6.735.560.000 |
| 23/07/2024 | 17.982,74 | 18.128,38 | 17.968,10 | 17.997,35 | 4.938.000.000 |
| 22/07/2024 | 17.923,65 | 18.040,99 | 17.839,76 | 18.007,57 | 5.093.620.000 |
| 19/07/2024 | 17.835,59 | 17.935,14 | 17.691,43 | 17.726,94 | 4.992.930.000 |
| 18/07/2024 | 18.119,15 | 18.130,87 | 17.759,54 | 17.871,22 | 5.977.260.000 |
| 17/07/2024 | 18.188,19 | 18.223,24 | 17.972,87 | 17.996,92 | 6.007.280.000 |
| 16/07/2024 | 18.534,27 | 18.576,83 | 18.386,07 | 18.509,34 | 5.812.930.000 |
| 15/07/2024 | 18.485,91 | 18.641,53 | 18.397,83 | 18.472,57 | 5.450.350.000 |
| 12/07/2024 | 18.303,64 | 18.556,73 | 18.293,60 | 18.398,45 | 5.845.930.000 |
| 11/07/2024 | 18.659,25 | 18.671,07 | 18.238,78 | 18.283,41 | 6.366.620.000 |
| 10/07/2024 | 18.512,09 | 18.655,19 | 18.467,58 | 18.647,45 | 5.228.240.000 |
| 09/07/2024 | 18.465,02 | 18.511,89 | 18.381,60 | 18.429,29 | 4.839.140.000 |
| 08/07/2024 | 18.371,86 | 18.416,94 | 18.342,60 | 18.403,74 | 5.286.260.000 |
| 05/07/2024 | 18.200,60 | 18.366,31 | 18.197,14 | 18.352,76 | 4.851.000.000 |
| 03/07/2024 | 18.016,12 | 18.188,30 | 18.016,12 | 18.188,30 | 3.713.960.000 |
| 02/07/2024 | 17.808,04 | 18.031,29 | 17.802,24 | 18.028,76 | 4.526.550.000 |
| 01/07/2024 | 17.773,90 | 17.894,28 | 17.657,64 | 17.879,30 | 5.189.990.000 |
| 28/06/2024 | 17.891,10 | 18.035,00 | 17.723,83 | 17.732,60 | 8.960.940.000 |
| 27/06/2024 | 17.793,95 | 17.892,78 | 17.765,42 | 17.858,68 | 5.382.060.000 |
| 26/06/2024 | 17.697,27 | 17.813,55 | 17.687,07 | 17.805,16 | 5.294.310.000 |
| 25/06/2024 | 17.572,16 | 17.734,34 | 17.546,63 | 17.717,65 | 4.848.280.000 |
| 24/06/2024 | 17.640,26 | 17.730,12 | 17.494,02 | 17.496,82 | 5.503.210.000 |
| 21/06/2024 | 17.681,01 | 17.787,34 | 17.620,57 | 17.689,36 | 8.589.160.000 |
| 20/06/2024 | 17.913,94 | 17.936,79 | 17.650,69 | 17.721,59 | 6.289.300.000 |
| 18/06/2024 | 17.856,76 | 17.890,52 | 17.796,88 | 17.862,23 | 5.796.180.000 |
| 17/06/2024 | 17.697,30 | 17.935,99 | 17.636,36 | 17.857,02 | 6.061.200.000 |
| 14/06/2024 | 17.621,18 | 17.693,43 | 17.590,80 | 17.688,88 | 4.973.820.000 |
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