^IXIC
25.736,51
+364,50 +1,44%
Compartir
Compartir gráfico
Historial de precios · 714 registros
| Fecha | Apertura | Máximo | Mínimo | Cierre | Volumen |
|---|---|---|---|---|---|
| 13/06/2024 | 17.715,27 | 17.741,80 | 17.566,32 | 17.667,56 | 4.916.020.000 |
| 12/06/2024 | 17.502,15 | 17.725,39 | 17.490,64 | 17.608,44 | 5.560.630.000 |
| 11/06/2024 | 17.160,42 | 17.345,05 | 17.107,99 | 17.343,55 | 5.009.220.000 |
| 10/06/2024 | 17.083,45 | 17.213,45 | 17.057,34 | 17.192,53 | 5.207.110.000 |
| 07/06/2024 | 17.124,14 | 17.229,31 | 17.090,04 | 17.133,13 | 4.755.650.000 |
| 06/06/2024 | 17.204,87 | 17.235,73 | 17.123,59 | 17.173,12 | 4.960.580.000 |
| 05/06/2024 | 16.974,48 | 17.187,92 | 16.955,56 | 17.187,90 | 5.325.000.000 |
| 04/06/2024 | 16.823,88 | 16.891,87 | 16.750,39 | 16.857,05 | 4.917.350.000 |
| 03/06/2024 | 16.865,70 | 16.909,89 | 16.646,43 | 16.828,67 | 5.422.040.000 |
| 31/05/2024 | 16.771,90 | 16.789,27 | 16.445,54 | 16.735,02 | 6.674.090.000 |
| 30/05/2024 | 16.878,63 | 16.900,46 | 16.690,36 | 16.737,08 | 6.659.290.000 |
| 29/05/2024 | 16.879,35 | 16.989,60 | 16.873,97 | 16.920,58 | 6.652.480.000 |
| 28/05/2024 | 16.988,31 | 17.032,66 | 16.917,51 | 17.019,88 | 6.293.380.000 |
| 24/05/2024 | 16.786,79 | 16.947,80 | 16.771,58 | 16.920,79 | 5.836.040.000 |
| 23/05/2024 | 16.996,39 | 16.996,39 | 16.678,37 | 16.736,03 | 7.752.800.000 |
| 22/05/2024 | 16.839,02 | 16.855,27 | 16.712,09 | 16.801,54 | 7.277.340.000 |
| 21/05/2024 | 16.736,10 | 16.839,02 | 16.719,97 | 16.832,62 | 6.245.090.000 |
| 20/05/2024 | 16.702,02 | 16.823,83 | 16.695,69 | 16.794,87 | 6.861.320.000 |
| 17/05/2024 | 16.708,49 | 16.726,41 | 16.613,84 | 16.685,97 | 9.587.280.000 |
| 16/05/2024 | 16.738,11 | 16.797,83 | 16.693,45 | 16.698,32 | 11.932.600.000 |
| 15/05/2024 | 16.601,14 | 16.749,74 | 16.544,09 | 16.742,39 | 8.538.990.000 |
| 14/05/2024 | 16.391,16 | 16.526,27 | 16.386,43 | 16.511,18 | 7.270.240.000 |
| 13/05/2024 | 16.400,31 | 16.407,05 | 16.334,86 | 16.388,24 | 4.452.750.000 |
| 10/05/2024 | 16.389,02 | 16.437,39 | 16.293,52 | 16.340,87 | 4.402.110.000 |
| 09/05/2024 | 16.323,74 | 16.362,79 | 16.241,98 | 16.346,26 | 4.505.120.000 |
| 08/05/2024 | 16.226,07 | 16.341,65 | 16.226,07 | 16.302,76 | 4.530.190.000 |
| 07/05/2024 | 16.358,34 | 16.397,39 | 16.303,84 | 16.332,56 | 5.041.870.000 |
| 06/05/2024 | 16.208,54 | 16.350,08 | 16.197,86 | 16.349,25 | 4.460.130.000 |
| 03/05/2024 | 16.147,48 | 16.204,71 | 16.068,34 | 16.156,33 | 4.887.310.000 |
| 02/05/2024 | 15.758,11 | 15.862,79 | 15.604,73 | 15.840,96 | 4.901.610.000 |
| 01/05/2024 | 15.646,09 | 15.926,22 | 15.557,64 | 15.605,48 | 5.277.790.000 |
| 30/04/2024 | 15.920,89 | 15.979,36 | 15.655,67 | 15.657,82 | 5.229.400.000 |
| 29/04/2024 | 16.007,00 | 16.021,49 | 15.885,89 | 15.983,08 | 4.972.520.000 |
| 26/04/2024 | 15.821,34 | 15.981,00 | 15.770,72 | 15.927,90 | 4.694.400.000 |
| 25/04/2024 | 15.375,26 | 15.644,51 | 15.343,91 | 15.611,76 | 4.743.640.000 |
| 24/04/2024 | 15.805,60 | 15.839,00 | 15.634,44 | 15.712,75 | 4.735.870.000 |
| 23/04/2024 | 15.525,55 | 15.730,35 | 15.510,59 | 15.696,64 | 4.951.670.000 |
| 22/04/2024 | 15.396,13 | 15.539,00 | 15.265,66 | 15.451,31 | 4.616.730.000 |
| 19/04/2024 | 15.547,10 | 15.576,70 | 15.222,78 | 15.282,01 | 5.316.010.000 |
| 18/04/2024 | 15.705,69 | 15.786,12 | 15.587,50 | 15.601,50 | 4.932.540.000 |
| 17/04/2024 | 15.942,29 | 15.957,03 | 15.654,51 | 15.683,37 | 4.991.470.000 |
| 16/04/2024 | 15.856,38 | 15.965,79 | 15.822,02 | 15.865,25 | 5.001.860.000 |
| 15/04/2024 | 16.276,47 | 16.295,27 | 15.863,88 | 15.885,02 | 4.910.550.000 |
| 12/04/2024 | 16.293,03 | 16.341,46 | 16.125,33 | 16.175,09 | 4.552.740.000 |
| 11/04/2024 | 16.236,20 | 16.464,60 | 16.154,65 | 16.442,20 | 4.714.750.000 |
| 10/04/2024 | 16.104,01 | 16.200,10 | 16.092,02 | 16.170,36 | 5.308.250.000 |
| 09/04/2024 | 16.328,76 | 16.348,18 | 16.141,15 | 16.306,64 | 4.869.190.000 |
| 08/04/2024 | 16.285,18 | 16.323,60 | 16.220,72 | 16.253,96 | 4.386.700.000 |
| 05/04/2024 | 16.095,40 | 16.326,50 | 16.080,48 | 16.248,52 | 4.578.130.000 |
| 04/04/2024 | 16.418,57 | 16.468,04 | 16.046,56 | 16.049,08 | 5.368.700.000 |
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