^IXIC
25.736,51
+364,50 +1,44%
Compartir
Compartir gráfico
Historial de precios · 714 registros
| Fecha | Apertura | Máximo | Mínimo | Cierre | Volumen |
|---|---|---|---|---|---|
| 13/06/2025 | 19.450,93 | 19.591,87 | 19.367,42 | 19.406,83 | 9.001.850.000 |
| 12/06/2025 | 19.578,87 | 19.690,61 | 19.553,56 | 19.662,49 | 16.308.730.000 |
| 11/06/2025 | 19.779,36 | 19.800,46 | 19.551,35 | 19.615,88 | 10.214.190.000 |
| 10/06/2025 | 19.620,11 | 19.730,38 | 19.539,09 | 19.714,99 | 11.221.560.000 |
| 09/06/2025 | 19.573,14 | 19.637,56 | 19.531,10 | 19.591,24 | 9.538.700.000 |
| 06/06/2025 | 19.526,99 | 19.593,18 | 19.464,84 | 19.529,95 | 7.291.590.000 |
| 05/06/2025 | 19.518,20 | 19.610,51 | 19.226,22 | 19.298,45 | 8.782.360.000 |
| 04/06/2025 | 19.434,94 | 19.493,45 | 19.359,09 | 19.460,49 | 7.695.660.000 |
| 03/06/2025 | 19.288,66 | 19.459,28 | 19.224,70 | 19.398,96 | 7.990.230.000 |
| 02/06/2025 | 19.063,06 | 19.252,71 | 18.985,30 | 19.242,61 | 7.779.940.000 |
| 30/05/2025 | 19.131,22 | 19.157,78 | 18.847,74 | 19.113,77 | 9.042.260.000 |
| 29/05/2025 | 19.389,39 | 19.389,39 | 19.091,54 | 19.175,87 | 11.016.850.000 |
| 28/05/2025 | 19.232,62 | 19.276,83 | 19.084,38 | 19.100,94 | 8.087.530.000 |
| 27/05/2025 | 19.014,44 | 19.210,95 | 18.961,69 | 19.199,16 | 8.927.760.000 |
| 23/05/2025 | 18.622,38 | 18.841,52 | 18.599,69 | 18.737,21 | 8.730.370.000 |
| 22/05/2025 | 18.888,05 | 19.061,11 | 18.840,34 | 18.925,74 | 8.289.710.000 |
| 21/05/2025 | 19.002,94 | 19.241,41 | 18.799,20 | 18.872,64 | 11.112.460.000 |
| 20/05/2025 | 19.132,06 | 19.186,69 | 19.015,63 | 19.142,71 | 9.047.100.000 |
| 19/05/2025 | 18.937,42 | 19.227,22 | 18.937,42 | 19.215,46 | 13.080.030.000 |
| 16/05/2025 | 19.151,54 | 19.213,42 | 19.038,48 | 19.211,10 | 10.509.820.000 |
| 15/05/2025 | 19.031,24 | 19.207,22 | 18.967,78 | 19.112,32 | 10.546.350.000 |
| 14/05/2025 | 19.074,72 | 19.174,55 | 19.023,61 | 19.146,81 | 11.744.820.000 |
| 13/05/2025 | 18.761,23 | 19.065,96 | 18.745,50 | 19.010,09 | 9.242.230.000 |
| 12/05/2025 | 18.674,56 | 18.710,22 | 18.472,71 | 18.708,34 | 10.717.670.000 |
| 09/05/2025 | 18.022,55 | 18.068,90 | 17.853,84 | 17.928,92 | 8.835.140.000 |
| 08/05/2025 | 17.920,15 | 18.096,00 | 17.776,00 | 17.928,14 | 8.500.390.000 |
| 07/05/2025 | 17.706,83 | 17.820,29 | 17.503,01 | 17.738,16 | 7.977.870.000 |
| 06/05/2025 | 17.623,21 | 17.830,35 | 17.592,88 | 17.689,66 | 6.958.220.000 |
| 05/05/2025 | 17.817,01 | 17.965,64 | 17.792,08 | 17.844,24 | 7.075.320.000 |
| 02/05/2025 | 17.868,76 | 18.048,83 | 17.812,04 | 17.977,73 | 8.180.190.000 |
| 01/05/2025 | 17.793,14 | 17.922,83 | 17.688,11 | 17.710,74 | 8.409.690.000 |
| 30/04/2025 | 17.099,98 | 17.483,82 | 16.959,53 | 17.446,34 | 8.595.330.000 |
| 29/04/2025 | 17.270,76 | 17.500,42 | 17.256,20 | 17.461,32 | 13.001.930.000 |
| 28/04/2025 | 17.390,93 | 17.467,35 | 17.128,71 | 17.366,13 | 10.313.290.000 |
| 25/04/2025 | 17.182,11 | 17.404,49 | 17.110,72 | 17.382,94 | 7.412.930.000 |
| 24/04/2025 | 16.754,76 | 17.174,35 | 16.744,97 | 17.166,04 | 7.607.400.000 |
| 23/04/2025 | 16.880,29 | 17.029,86 | 16.642,66 | 16.708,05 | 8.564.870.000 |
| 22/04/2025 | 16.079,94 | 16.410,56 | 16.038,73 | 16.300,42 | 6.981.900.000 |
| 21/04/2025 | 16.052,76 | 16.066,79 | 15.685,33 | 15.870,90 | 6.678.730.000 |
| 17/04/2025 | 16.399,97 | 16.408,51 | 16.181,17 | 16.286,45 | 7.046.290.000 |
| 16/04/2025 | 16.499,69 | 16.600,37 | 16.066,46 | 16.307,16 | 7.909.190.000 |
| 15/04/2025 | 16.842,39 | 16.979,96 | 16.753,22 | 16.823,17 | 7.483.050.000 |
| 14/04/2025 | 17.120,44 | 17.136,56 | 16.661,26 | 16.831,48 | 9.667.260.000 |
| 11/04/2025 | 16.358,53 | 16.753,41 | 16.228,04 | 16.724,46 | 9.444.890.000 |
| 10/04/2025 | 16.635,45 | 16.712,37 | 15.894,27 | 16.387,31 | 11.861.670.000 |
| 09/04/2025 | 15.295,44 | 17.202,94 | 15.270,28 | 17.124,97 | 13.479.740.000 |
| 08/04/2025 | 16.181,04 | 16.316,51 | 15.053,39 | 15.267,91 | 10.496.650.000 |
| 07/04/2025 | 14.978,03 | 16.292,28 | 14.784,03 | 15.603,26 | 12.483.580.000 |
| 04/04/2025 | 16.045,60 | 16.128,16 | 15.575,68 | 15.587,79 | 11.038.180.000 |
| 03/04/2025 | 16.790,53 | 16.889,34 | 16.533,04 | 16.550,61 | 9.461.330.000 |
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