Hot Features
Premium
Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.
IXJ Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 22 Jul 2024 | 95.00 | 0.74 | 0.79% | 94.71 | 95.02 | 94.465 | 186,655 |
| 19 Jul 2024 | 94.26 | 0.49 | 0.52% | 94.35 | 94.62 | 94.01 | 416,680 |
| 18 Jul 2024 | 93.77 | -2.20 | -2.29% | 95.67 | 95.7402 | 93.72 | 131,447 |
| 17 Jul 2024 | 95.97 | 0.42 | 0.44% | 95.02 | 96.36 | 95.02 | 80,242 |
| 16 Jul 2024 | 95.55 | 1.10 | 1.16% | 94.73 | 95.56 | 94.66 | 127,674 |
| 15 Jul 2024 | 94.45 | -0.49 | -0.52% | 95.33 | 95.33 | 94.3301 | 117,359 |
| 12 Jul 2024 | 94.94 | 0.70 | 0.74% | 94.79 | 95.34 | 94.6742 | 72,126 |
| 11 Jul 2024 | 94.24 | 0.61 | 0.65% | 93.75 | 94.55 | 93.75 | 90,340 |
| 10 Jul 2024 | 93.63 | 0.99 | 1.07% | 92.76 | 93.685 | 92.64 | 105,396 |
| 09 Jul 2024 | 92.64 | 0.27 | 0.29% | 92.48 | 92.70 | 92.055 | 69,885 |
| 08 Jul 2024 | 92.37 | -0.13 | -0.14% | 92.63 | 92.80 | 92.20 | 66,169 |
| 05 Jul 2024 | 92.50 | 0.87 | 0.95% | 92.01 | 92.53 | 91.66 | 73,262 |
| 03 Jul 2024 | 91.63 | -0.52 | -0.56% | 92.25 | 92.32 | 91.3101 | 72,992 |
| 02 Jul 2024 | 92.15 | -0.39 | -0.42% | 92.19 | 92.2061 | 91.60 | 113,442 |
| 01 Jul 2024 | 92.54 | -0.42 | -0.45% | 93.01 | 93.74 | 92.385 | 144,620 |
| 28 Jun 2024 | 92.96 | 0.00 | 0.00% | 92.96 | 92.96 | 92.96 | 0 |
| 27 Jun 2024 | 92.96 | -0.18 | -0.19% | 93.06 | 93.20 | 92.52 | 81,981 |
| 26 Jun 2024 | 93.14 | -0.56 | -0.60% | 93.34 | 93.45 | 93.04 | 88,554 |
| 25 Jun 2024 | 93.70 | -0.01 | -0.01% | 93.85 | 93.96 | 93.45 | 194,170 |
| 24 Jun 2024 | 93.71 | 0.70 | 0.75% | 93.36 | 93.97 | 93.2305 | 123,496 |
| 21 Jun 2024 | 93.01 | 0.19 | 0.20% | 92.77 | 93.115 | 92.66 | 117,748 |
| 20 Jun 2024 | 92.82 | 0.27 | 0.29% | 92.38 | 92.93 | 92.19 | 161,449 |
| 18 Jun 2024 | 92.55 | 0.09 | 0.10% | 92.66 | 92.81 | 92.42 | 171,071 |
| 17 Jun 2024 | 92.46 | -0.15 | -0.16% | 92.37 | 92.52 | 92.09 | 65,099 |
| 14 Jun 2024 | 92.61 | -0.22 | -0.24% | 92.54 | 92.7062 | 92.20 | 108,067 |
| 13 Jun 2024 | 92.83 | -0.23 | -0.25% | 92.73 | 92.87 | 92.16 | 261,867 |
| 12 Jun 2024 | 93.06 | 0.09 | 0.10% | 93.60 | 93.60 | 92.8075 | 59,417 |
| 11 Jun 2024 | 92.97 | -1.15 | -1.22% | 93.25 | 93.25 | 92.60 | 113,853 |
| 10 Jun 2024 | 94.12 | 0.24 | 0.26% | 93.75 | 94.12 | 93.37 | 95,477 |
| 07 Jun 2024 | 93.88 | -0.07 | -0.07% | 93.78 | 94.3293 | 93.70 | 91,880 |
| 06 Jun 2024 | 93.95 | 0.39 | 0.42% | 93.68 | 94.0499 | 93.36 | 55,785 |
| 05 Jun 2024 | 93.56 | 0.52 | 0.56% | 93.45 | 93.63 | 92.83 | 130,514 |
| 04 Jun 2024 | 93.04 | 0.60 | 0.65% | 92.63 | 93.175 | 92.3704 | 98,684 |
| 03 Jun 2024 | 92.44 | 0.43 | 0.47% | 91.90 | 92.74 | 91.69 | 95,890 |
| 31 May 2024 | 92.01 | 1.35 | 1.49% | 91.06 | 92.10 | 91.06 | 166,047 |
| 30 May 2024 | 90.66 | 0.17 | 0.19% | 90.47 | 90.99 | 90.27 | 134,715 |
| 29 May 2024 | 90.49 | -0.62 | -0.68% | 90.59 | 90.75 | 90.22 | 226,347 |
| 28 May 2024 | 91.11 | -1.14 | -1.24% | 92.13 | 92.17 | 90.87 | 74,734 |
| 24 May 2024 | 92.25 | -0.16 | -0.17% | 92.46 | 92.61 | 92.14 | 105,397 |
| 23 May 2024 | 92.41 | -0.80 | -0.86% | 93.42 | 93.42 | 92.35 | 66,035 |
| 22 May 2024 | 93.21 | -0.04 | -0.04% | 93.00 | 93.49 | 92.8045 | 139,295 |
| 21 May 2024 | 93.25 | 0.17 | 0.18% | 93.12 | 93.50 | 93.0378 | 73,942 |
| 20 May 2024 | 93.08 | -0.23 | -0.25% | 93.20 | 93.37 | 92.9455 | 33,491 |
| 17 May 2024 | 93.31 | 0.01 | 0.01% | 93.11 | 93.31 | 92.80 | 68,985 |
| 16 May 2024 | 93.30 | -0.14 | -0.15% | 93.27 | 93.39 | 92.99 | 222,150 |
| 15 May 2024 | 93.44 | 1.35 | 1.47% | 92.46 | 93.49 | 92.46 | 237,770 |
| 14 May 2024 | 92.09 | 0.44 | 0.48% | 91.78 | 92.15 | 91.57 | 78,984 |
| 13 May 2024 | 91.65 | 0.02 | 0.02% | 91.96 | 91.9776 | 91.52 | 56,758 |
| 10 May 2024 | 91.63 | 0.20 | 0.22% | 91.52 | 91.84 | 91.52 | 62,768 |
| 09 May 2024 | 91.43 | 0.88 | 0.97% | 90.57 | 91.48 | 90.57 | 332,349 |
| 08 May 2024 | 90.55 | -0.26 | -0.29% | 90.83 | 90.83 | 90.435 | 63,360 |
| 07 May 2024 | 90.81 | 0.76 | 0.84% | 90.30 | 90.9112 | 90.30 | 67,316 |
| 06 May 2024 | 90.05 | 0.39 | 0.43% | 89.78 | 90.06 | 89.63 | 63,966 |
| 03 May 2024 | 89.66 | 0.28 | 0.31% | 89.87 | 89.88 | 89.295 | 56,187 |
| 02 May 2024 | 89.38 | -0.18 | -0.20% | 89.84 | 89.84 | 89.05 | 88,346 |
| 01 May 2024 | 89.56 | 0.24 | 0.27% | 89.17 | 90.26 | 88.99 | 124,321 |
| 30 Abr 2024 | 89.32 | -0.15 | -0.17% | 89.65 | 90.04 | 89.27 | 156,998 |
| 29 Abr 2024 | 89.47 | 0.35 | 0.39% | 89.43 | 89.78 | 89.12 | 70,776 |
| 26 Abr 2024 | 89.12 | 0.21 | 0.24% | 88.97 | 89.35 | 88.74 | 121,752 |
| 25 Abr 2024 | 88.91 | -0.40 | -0.45% | 89.14 | 89.26 | 88.47 | 67,059 |
| 24 Abr 2024 | 89.31 | -0.31 | -0.35% | 89.60 | 89.64 | 88.915 | 141,687 |
