XNAS
Datos históricos de IBEX Limited
IBEX Limited · IBEX
$44.56
▲ +0.04 (+0.09%)
Última operación · 11/10/2026, 22:43:15 UTC
- Variación en el periodo
- +21.67%
- Máximo
- US$45.28
- 25 de septiembre de 2026
- Mínimo
- US$25.94
- 27 de marzo de 2026
- Volumen medio diario
- 0.12 M
Del 13 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 44.28 | 45.02 | 44.21 | 44.52 | +0.27% | 67,675.659 |
| 8 oct 2026 | 43.18 | 44.46 | 43.13 | 44.40 | +2.87% | 72,273.447 |
| 7 oct 2026 | 43.06 | 43.68 | 43.06 | 43.16 | −0.07% | 65,113.621 |
| 6 oct 2026 | 43.44 | 43.78 | 43.01 | 43.19 | −0.32% | 51,007.208 |
| 5 oct 2026 | 43.89 | 44.46 | 43.24 | 43.33 | −0.57% | 77,532.053 |
| 2 oct 2026 | 44.50 | 44.61 | 43.33 | 43.58 | −1.58% | 60,856.543 |
| 1 oct 2026 | 43.26 | 44.45 | 42.94 | 44.28 | +2.36% | 98,006.258 |
| 30 sep 2026 | 43.13 | 43.77 | 42.95 | 43.26 | −0.28% | 120,205.313 |
| 29 sep 2026 | 44.30 | 44.79 | 42.94 | 43.38 | −2.14% | 76,478.268 |
| 28 sep 2026 | 44.08 | 44.65 | 43.01 | 44.33 | −0.45% | 110,336.858 |
| 25 sep 2026 | 43.38 | 45.28 | 42.85 | 44.53 | +3.03% | 208,065.244 |
| 24 sep 2026 | 42.86 | 43.36 | 42.56 | 43.22 | +1.31% | 131,657.492 |
| 23 sep 2026 | 41.81 | 43.16 | 41.50 | 42.66 | +2.60% | 141,108.314 |
| 22 sep 2026 | 40.82 | 41.96 | 40.33 | 41.58 | +2.54% | 145,955.533 |
| 21 sep 2026 | 40.36 | 41.06 | 40.05 | 40.55 | +0.87% | 142,026.568 |
| 18 sep 2026 | 40.67 | 40.87 | 39.85 | 40.20 | −1.76% | 219,007.365 |
| 17 sep 2026 | 40.16 | 41.04 | 39.68 | 40.92 | +1.59% | 167,543.344 |
| 16 sep 2026 | 40.51 | 41.00 | 39.10 | 40.28 | −1.27% | 291,944.691 |
| 15 sep 2026 | 39.78 | 41.22 | 39.21 | 40.80 | +0.77% | 386,899.36 |
| 14 sep 2026 | 40.00 | 41.91 | 39.73 | 40.49 | +1.73% | 212,229.781 |
| 11 sep 2026 | 32.26 | 40.00 | 32.00 | 39.80 | +6.82% | 366,183.886 |
| 10 sep 2026 | 37.00 | 37.83 | 36.81 | 37.26 | +0.59% | 182,437.445 |
| 9 sep 2026 | 36.55 | 37.35 | 36.46 | 37.04 | +0.38% | 129,447.946 |
| 8 sep 2026 | 38.79 | 38.79 | 36.82 | 36.90 | −5.80% | 134,544.131 |
| 4 sep 2026 | 39.06 | 39.19 | 37.74 | 39.17 | −0.61% | 106,274.338 |
| 3 sep 2026 | 39.12 | 39.86 | 39.08 | 39.41 | +1.21% | 117,504.2 |
| 2 sep 2026 | 38.43 | 38.98 | 38.03 | 38.94 | +1.80% | 105,224.105 |
| 1 sep 2026 | 38.14 | 38.70 | 37.78 | 38.25 | −0.55% | 92,695.904 |
| 31 ago 2026 | 37.76 | 38.84 | 37.35 | 38.46 | +0.89% | 118,677.44 |
| 28 ago 2026 | 37.44 | 38.75 | 37.44 | 38.12 | +2.34% | 131,855.395 |
Cotizaciones con retraso de hasta 15 minutos durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.