Hot Features
Premium
Monitoree múltiples cotizaciones en tiempo real de los principales intercambios, como la Bolsa de Valores de Londres, NASDAQ, NYSE, AMEX, Bovespa y más.
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% | 11.34 | 11.34 | 11.33 | 345 |
| 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% | 11.32 | 11.32 | 11.29 | 7,306 |
| 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 | 71,615 |
| 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 | 19 |
| 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 |
