^IXIC
25.736,51
+364,50 +1,44%
Compartir
Compartir gráfico
Historial de precios · 714 registros
| Fecha | Apertura | Máximo | Mínimo | Cierre | Volumen |
|---|---|---|---|---|---|
| 02/04/2025 | 17.207,01 | 17.716,52 | 17.181,27 | 17.601,05 | 9.126.630.000 |
| 01/04/2025 | 17.221,55 | 17.506,59 | 17.149,36 | 17.449,89 | 7.756.540.000 |
| 31/03/2025 | 17.045,44 | 17.334,98 | 16.854,37 | 17.299,29 | 8.122.180.000 |
| 28/03/2025 | 17.722,09 | 17.763,28 | 17.283,06 | 17.322,99 | 7.015.410.000 |
| 27/03/2025 | 17.811,24 | 17.988,02 | 17.743,80 | 17.804,03 | 8.002.470.000 |
| 26/03/2025 | 18.217,33 | 18.236,55 | 17.837,26 | 17.899,02 | 9.091.510.000 |
| 25/03/2025 | 18.207,97 | 18.281,13 | 18.170,42 | 18.271,86 | 6.475.790.000 |
| 24/03/2025 | 18.046,19 | 18.210,05 | 18.030,68 | 18.188,59 | 6.787.790.000 |
| 21/03/2025 | 17.519,84 | 17.798,06 | 17.474,81 | 17.784,05 | 8.837.930.000 |
| 20/03/2025 | 17.586,06 | 17.903,20 | 17.576,82 | 17.691,63 | 6.098.330.000 |
| 19/03/2025 | 17.590,12 | 17.917,54 | 17.533,94 | 17.750,79 | 6.302.310.000 |
| 18/03/2025 | 17.662,57 | 17.682,92 | 17.431,67 | 17.504,12 | 6.450.530.000 |
| 17/03/2025 | 17.722,54 | 17.925,94 | 17.645,87 | 17.808,66 | 6.306.340.000 |
| 14/03/2025 | 17.523,30 | 17.773,48 | 17.491,08 | 17.754,09 | 7.093.850.000 |
| 13/03/2025 | 17.598,56 | 17.621,91 | 17.239,44 | 17.303,01 | 7.147.050.000 |
| 12/03/2025 | 17.711,41 | 17.800,10 | 17.436,27 | 17.648,45 | 7.746.430.000 |
| 11/03/2025 | 17.443,09 | 17.687,40 | 17.238,24 | 17.436,10 | 9.177.320.000 |
| 10/03/2025 | 17.840,32 | 17.868,08 | 17.291,82 | 17.468,32 | 8.636.040.000 |
| 07/03/2025 | 18.029,85 | 18.243,58 | 17.768,59 | 18.196,22 | 8.135.420.000 |
| 06/03/2025 | 18.204,53 | 18.439,24 | 17.980,39 | 18.069,26 | 7.686.200.000 |
| 05/03/2025 | 18.312,97 | 18.604,47 | 18.144,73 | 18.552,73 | 7.048.430.000 |
| 04/03/2025 | 18.176,43 | 18.589,49 | 17.956,60 | 18.285,16 | 8.469.180.000 |
| 03/03/2025 | 18.923,36 | 18.992,30 | 18.216,63 | 18.350,19 | 8.170.140.000 |
| 28/02/2025 | 18.477,17 | 18.861,33 | 18.372,99 | 18.847,28 | 8.247.520.000 |
| 27/02/2025 | 19.212,36 | 19.242,69 | 18.535,22 | 18.544,42 | 7.700.290.000 |
| 26/02/2025 | 19.109,32 | 19.286,02 | 18.966,46 | 19.075,26 | 7.034.450.000 |
| 25/02/2025 | 19.242,61 | 19.256,35 | 18.871,52 | 19.026,39 | 7.991.440.000 |
| 24/02/2025 | 19.590,85 | 19.644,23 | 19.275,46 | 19.286,93 | 7.414.760.000 |
| 21/02/2025 | 20.006,69 | 20.016,66 | 19.510,91 | 19.524,01 | 8.461.020.000 |
| 20/02/2025 | 20.029,19 | 20.041,15 | 19.795,02 | 19.962,36 | 7.329.270.000 |
| 19/02/2025 | 19.994,50 | 20.099,39 | 19.928,89 | 20.056,25 | 8.171.530.000 |
| 18/02/2025 | 20.090,55 | 20.110,12 | 19.909,74 | 20.041,26 | 8.683.170.000 |
| 14/02/2025 | 19.956,82 | 20.045,76 | 19.932,15 | 20.026,77 | 7.995.720.000 |
| 13/02/2025 | 19.696,92 | 19.952,17 | 19.675,87 | 19.945,64 | 8.414.510.000 |
| 12/02/2025 | 19.436,51 | 19.682,51 | 19.415,48 | 19.649,95 | 7.946.550.000 |
| 11/02/2025 | 19.602,11 | 19.731,93 | 19.579,77 | 19.643,86 | 9.269.380.000 |
| 10/02/2025 | 19.668,18 | 19.772,04 | 19.650,79 | 19.714,27 | 9.535.440.000 |
| 07/02/2025 | 19.774,87 | 19.862,54 | 19.489,36 | 19.523,40 | 7.748.940.000 |
| 06/02/2025 | 19.725,83 | 19.793,36 | 19.654,11 | 19.791,99 | 6.642.100.000 |
| 05/02/2025 | 19.533,05 | 19.696,94 | 19.498,90 | 19.692,33 | 6.712.220.000 |
| 04/02/2025 | 19.422,17 | 19.666,44 | 19.408,18 | 19.654,02 | 6.477.050.000 |
| 03/02/2025 | 19.215,38 | 19.502,13 | 19.141,15 | 19.391,96 | 8.272.460.000 |
| 31/01/2025 | 19.832,33 | 19.969,17 | 19.575,21 | 19.627,44 | 7.947.370.000 |
| 30/01/2025 | 19.697,53 | 19.785,79 | 19.483,83 | 19.681,75 | 6.679.500.000 |
| 29/01/2025 | 19.695,68 | 19.699,82 | 19.479,51 | 19.632,32 | 6.497.710.000 |
| 28/01/2025 | 19.418,22 | 19.759,43 | 19.294,62 | 19.733,59 | 7.121.740.000 |
| 27/01/2025 | 19.234,04 | 19.514,35 | 19.204,95 | 19.341,83 | 8.870.200.000 |
| 24/01/2025 | 20.087,11 | 20.118,61 | 19.897,13 | 19.954,30 | 7.708.150.000 |
| 23/01/2025 | 19.906,99 | 20.053,68 | 19.892,55 | 20.053,68 | 6.837.700.000 |
| 22/01/2025 | 19.903,05 | 20.068,52 | 19.903,05 | 20.009,34 | 7.219.060.000 |
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