^IXIC
25.736,51
+364,50 +1,44%
Compartir
Compartir gráfico
Historial de precios · 714 registros
| Fecha | Apertura | Máximo | Mínimo | Cierre | Volumen |
|---|---|---|---|---|---|
| 03/04/2024 | 16.178,80 | 16.340,74 | 16.169,31 | 16.277,46 | 5.151.500.000 |
| 02/04/2024 | 16.199,24 | 16.251,41 | 16.137,24 | 16.240,45 | 4.710.280.000 |
| 01/04/2024 | 16.397,05 | 16.490,65 | 16.327,89 | 16.396,83 | 4.798.390.000 |
| 28/03/2024 | 16.377,23 | 16.420,92 | 16.347,38 | 16.379,46 | 5.174.450.000 |
| 27/03/2024 | 16.424,76 | 16.431,82 | 16.279,17 | 16.399,52 | 4.768.930.000 |
| 26/03/2024 | 16.446,85 | 16.476,38 | 16.312,95 | 16.315,70 | 5.144.260.000 |
| 25/03/2024 | 16.335,30 | 16.441,17 | 16.315,72 | 16.384,47 | 4.636.940.000 |
| 22/03/2024 | 16.387,83 | 16.467,62 | 16.361,00 | 16.428,82 | 4.339.930.000 |
| 21/03/2024 | 16.517,24 | 16.538,86 | 16.393,90 | 16.401,84 | 5.134.740.000 |
| 20/03/2024 | 16.185,76 | 16.377,44 | 16.127,48 | 16.369,41 | 5.298.380.000 |
| 19/03/2024 | 16.031,93 | 16.175,59 | 15.951,86 | 16.166,79 | 4.758.740.000 |
| 18/03/2024 | 16.154,92 | 16.247,59 | 16.094,17 | 16.103,45 | 5.025.040.000 |
| 15/03/2024 | 16.043,58 | 16.055,33 | 15.925,91 | 15.973,17 | 8.261.950.000 |
| 14/03/2024 | 16.209,19 | 16.245,32 | 16.039,68 | 16.128,53 | 5.450.980.000 |
| 13/03/2024 | 16.220,11 | 16.233,30 | 16.143,34 | 16.177,77 | 4.839.000.000 |
| 12/03/2024 | 16.116,98 | 16.275,45 | 15.992,98 | 16.265,64 | 5.100.330.000 |
| 11/03/2024 | 16.052,63 | 16.085,95 | 15.978,04 | 16.019,27 | 4.917.620.000 |
| 08/03/2024 | 16.322,10 | 16.449,70 | 16.059,50 | 16.085,11 | 5.411.790.000 |
| 07/03/2024 | 16.147,32 | 16.309,02 | 16.096,01 | 16.273,38 | 5.072.790.000 |
| 06/03/2024 | 16.092,00 | 16.128,56 | 15.956,66 | 16.031,54 | 5.511.370.000 |
| 05/03/2024 | 16.077,74 | 16.087,57 | 15.862,63 | 15.939,59 | 6.356.800.000 |
| 04/03/2024 | 16.264,21 | 16.289,06 | 16.199,06 | 16.207,51 | 5.725.470.000 |
| 01/03/2024 | 16.109,83 | 16.302,24 | 16.096,60 | 16.274,94 | 5.457.910.000 |
| 29/02/2024 | 16.059,34 | 16.115,96 | 15.931,70 | 16.091,92 | 6.265.340.000 |
| 28/02/2024 | 15.969,14 | 16.003,56 | 15.924,72 | 15.947,74 | 5.581.690.000 |
| 27/02/2024 | 16.013,98 | 16.046,10 | 15.940,51 | 16.035,30 | 5.423.020.000 |
| 26/02/2024 | 16.014,45 | 16.054,90 | 15.973,90 | 15.976,25 | 5.417.630.000 |
| 23/02/2024 | 16.094,80 | 16.134,22 | 15.954,50 | 15.996,82 | 5.077.910.000 |
| 22/02/2024 | 15.904,48 | 16.061,82 | 15.869,24 | 16.041,62 | 5.653.930.000 |
| 21/02/2024 | 15.532,12 | 15.583,68 | 15.451,65 | 15.580,87 | 4.845.740.000 |
| 20/02/2024 | 15.679,84 | 15.730,47 | 15.508,50 | 15.630,78 | 5.595.700.000 |
| 16/02/2024 | 15.910,43 | 15.917,41 | 15.752,02 | 15.775,65 | 5.223.800.000 |
| 15/02/2024 | 15.865,30 | 15.911,22 | 15.779,72 | 15.906,17 | 6.049.100.000 |
| 14/02/2024 | 15.781,71 | 15.865,51 | 15.683,94 | 15.859,15 | 5.092.660.000 |
| 13/02/2024 | 15.598,88 | 15.770,42 | 15.551,44 | 15.655,60 | 5.599.860.000 |
| 12/02/2024 | 15.980,62 | 16.080,07 | 15.917,87 | 15.942,55 | 5.458.490.000 |
| 09/02/2024 | 15.842,38 | 16.007,29 | 15.831,76 | 15.990,66 | 5.797.260.000 |
| 08/02/2024 | 15.762,23 | 15.813,27 | 15.739,18 | 15.793,71 | 5.675.850.000 |
| 07/02/2024 | 15.690,35 | 15.770,68 | 15.645,81 | 15.756,64 | 4.567.580.000 |
| 06/02/2024 | 15.638,19 | 15.652,75 | 15.515,25 | 15.609,00 | 4.759.640.000 |
| 05/02/2024 | 15.613,99 | 15.637,88 | 15.471,68 | 15.597,68 | 4.831.020.000 |
| 02/02/2024 | 15.403,16 | 15.664,21 | 15.366,78 | 15.628,95 | 4.800.690.000 |
| 01/02/2024 | 15.254,02 | 15.372,13 | 15.208,88 | 15.361,64 | 5.046.920.000 |
| 31/01/2024 | 15.324,19 | 15.405,56 | 15.158,49 | 15.164,01 | 5.875.610.000 |
| 30/01/2024 | 15.604,08 | 15.619,23 | 15.484,67 | 15.509,90 | 4.719.240.000 |
| 29/01/2024 | 15.470,66 | 15.630,58 | 15.449,87 | 15.628,04 | 4.979.310.000 |
| 26/01/2024 | 15.474,85 | 15.538,84 | 15.433,04 | 15.455,36 | 4.510.530.000 |
| 25/01/2024 | 15.555,62 | 15.597,25 | 15.430,68 | 15.510,50 | 5.281.570.000 |
| 24/01/2024 | 15.560,61 | 15.629,07 | 15.468,91 | 15.481,92 | 4.983.210.000 |
| 23/01/2024 | 15.391,41 | 15.432,35 | 15.337,23 | 15.425,94 | 5.207.680.000 |
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