IXAQ Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
17 May 2024 | 11.30 | 0.00 | 0.00% | 11.30 | 11.30 | 11.30 | 11 |
16 May 2024 | 11.30 | -0.04 | -0.35% | 11.36 | 11.36 | 11.30 | 3,115 |
15 May 2024 | 11.34 | 0.04 | 0.35% | 11.35 | 11.35 | 11.34 | 3,771 |
14 May 2024 | 11.30 | 0.00 | 0.00% | 11.30 | 11.30 | 11.30 | 8 |
13 May 2024 | 11.30 | -0.01 | -0.06% | 11.34 | 11.34 | 11.30 | 449 |
10 May 2024 | 11.3064 | 0.01 | 0.06% | 11.35 | 11.35 | 11.2995 | 437 |
09 May 2024 | 11.30 | 0.00 | 0.00% | 11.30 | 11.30 | 11.30 | 2,713 |
08 May 2024 | 11.30 | -0.02 | -0.18% | 11.32 | 11.34 | 11.29 | 6,269 |
07 May 2024 | 11.3201 | 0.00 | 0.00% | 11.32 | 11.3201 | 11.32 | 507 |
06 May 2024 | 11.32 | -0.01 | -0.07% | 11.29 | 11.33 | 11.29 | 1,464 |
03 May 2024 | 11.3284 | 0.00 | -0.01% | 11.33 | 11.33 | 11.32 | 1,164 |
02 May 2024 | 11.33 | 0.00 | 0.00% | 11.35 | 11.35 | 11.33 | 1,889 |
01 May 2024 | 11.33 | 0.00 | 0.00% | 11.35 | 11.35 | 11.33 | 53 |
30 Abr 2024 | 11.33 | -0.01 | -0.09% | 11.33 | 11.33 | 11.325 | 2,628 |
29 Abr 2024 | 11.34 | 0.00 | 0.00% | 11.34 | 11.34 | 11.34 | 197 |
26 Abr 2024 | 11.34 | 0.01 | 0.09% | 11.34 | 11.34 | 11.34 | 521 |
25 Abr 2024 | 11.33 | -0.01 | -0.09% | 11.33 | 11.33 | 11.33 | 113 |
24 Abr 2024 | 11.34 | 0.01 | 0.09% | 11.34 | 11.34 | 11.34 | 10,164 |
23 Abr 2024 | 11.33 | 0.00 | 0.00% | 11.34 | 11.34 | 11.33 | 2,611 |
22 Abr 2024 | 11.33 | 0.01 | 0.09% | 11.3201 | 11.33 | 11.3201 | 1,566 |
19 Abr 2024 | 11.32 | 0.03 | 0.22% | 11.33 | 11.33 | 11.315 | 3,699 |
18 Abr 2024 | 11.295 | -0.03 | -0.22% | 11.33 | 11.33 | 11.295 | 20,055 |
17 Abr 2024 | 11.32 | 0.01 | 0.09% | 11.33 | 11.33 | 11.31 | 9,025 |
16 Abr 2024 | 11.31 | 0.01 | 0.09% | 11.3199 | 11.3199 | 11.3001 | 3,906 |
15 Abr 2024 | 11.30 | -0.01 | -0.09% | 11.33 | 11.3301 | 11.30 | 28,330 |
12 Abr 2024 | 11.31 | -0.01 | -0.09% | 11.32 | 11.32 | 11.31 | 21,541 |
11 Abr 2024 | 11.32 | 0.00 | 0.00% | 11.32 | 11.32 | 11.31 | 11,271 |
10 Abr 2024 | 11.32 | 0.02 | 0.18% | 11.32 | 11.32 | 11.3165 | 4,298 |
09 Abr 2024 | 11.30 | -0.01 | -0.09% | 11.31 | 11.31 | 11.30 | 13,968 |
08 Abr 2024 | 11.31 | 0.01 | 0.10% | 11.29 | 11.31 | 11.283 | 24,178 |
05 Abr 2024 | 11.2984 | 0.02 | 0.16% | 11.29 | 11.30 | 11.29 | 1,533 |
04 Abr 2024 | 11.2801 | 0.00 | 0.00% | 11.30 | 11.30 | 11.2801 | 1,610 |
03 Abr 2024 | 11.2801 | 0.00 | 0.00% | 11.30 | 11.30 | 11.28 | 13,373 |
02 Abr 2024 | 11.28 | 0.01 | 0.09% | 11.30 | 11.30 | 11.27 | 62,942 |
01 Abr 2024 | 11.27 | 0.07 | 0.63% | 11.32 | 11.32 | 11.22 | 72,912 |
28 Mar 2024 | 11.20 | 0.02 | 0.18% | 11.20 | 11.20 | 11.20 | 5,566 |
27 Mar 2024 | 11.18 | 0.00 | 0.00% | 11.18 | 11.18 | 11.18 | 30 |
26 Mar 2024 | 11.18 | 0.00 | 0.00% | 11.20 | 11.20 | 11.18 | 24 |
25 Mar 2024 | 11.18 | 0.00 | 0.00% | 11.20 | 11.20 | 11.18 | 3 |
22 Mar 2024 | 11.18 | 0.00 | 0.00% | 11.18 | 11.18 | 11.18 | 0 |
21 Mar 2024 | 11.18 | -0.01 | -0.09% | 11.20 | 11.20 | 11.18 | 13,437 |
20 Mar 2024 | 11.19 | 0.04 | 0.36% | 11.195 | 11.195 | 11.19 | 1,691 |
19 Mar 2024 | 11.15 | 0.00 | 0.00% | 11.15 | 11.15 | 11.15 | 0 |
18 Mar 2024 | 11.15 | -0.01 | -0.09% | 11.19 | 11.19 | 11.15 | 3,746 |
15 Mar 2024 | 11.16 | 0.00 | 0.00% | 11.20 | 11.20 | 11.16 | 18 |
14 Mar 2024 | 11.16 | 0.02 | 0.18% | 11.15 | 11.16 | 11.15 | 247,038 |
13 Mar 2024 | 11.14 | 0.02 | 0.18% | 11.13 | 11.14 | 11.13 | 4,400 |
12 Mar 2024 | 11.12 | 0.00 | 0.00% | 11.12 | 11.13 | 11.12 | 82,529 |
11 Mar 2024 | 11.12 | 0.00 | 0.00% | 11.15 | 11.15 | 11.12 | 8 |
08 Mar 2024 | 11.12 | 0.00 | 0.00% | 11.15 | 11.15 | 11.12 | 7 |
07 Mar 2024 | 11.12 | 0.00 | 0.00% | 11.15 | 11.15 | 11.12 | 4 |
06 Mar 2024 | 11.12 | 0.00 | 0.00% | 11.15 | 11.15 | 11.12 | 10 |
05 Mar 2024 | 11.12 | 0.00 | 0.00% | 11.12 | 11.12 | 11.12 | 2 |
04 Mar 2024 | 11.12 | 0.00 | 0.00% | 11.12 | 11.12 | 11.12 | 0 |
01 Mar 2024 | 11.12 | 0.00 | 0.00% | 11.12 | 11.12 | 11.12 | 1 |
29 Feb 2024 | 11.12 | 0.00 | 0.00% | 11.09 | 11.12 | 11.09 | 53 |
28 Feb 2024 | 11.12 | 0.00 | 0.00% | 11.12 | 11.12 | 11.12 | 0 |
27 Feb 2024 | 11.12 | 0.00 | 0.00% | 11.12 | 11.12 | 11.12 | 0 |
26 Feb 2024 | 11.12 | 0.00 | 0.00% | 11.13 | 11.13 | 11.12 | 8 |
23 Feb 2024 | 11.12 | 0.00 | 0.00% | 11.12 | 11.12 | 11.12 | 0 |
22 Feb 2024 | 11.12 | 0.00 | 0.00% | 11.12 | 11.12 | 11.12 | 0 |
21 Feb 2024 | 11.12 | 0.00 | 0.00% | 11.12 | 11.12 | 11.12 | 1 |
20 Feb 2024 | 11.12 | 0.00 | 0.00% | 11.15 | 11.15 | 11.12 | 0 |