Fundamentales del instrumento
Fecha | Cerrar | Cambio | Cambio del % | Apertura | Alto | Bajo |
---|---|---|---|---|---|---|
6 ene 2025 | 267.19 | -8.57 | -3.11% | 275.76 | 278.37 | 256.02 |
30 dic 2024 | 276.36 | -0.6 | -0.22% | 276.96 | 279.57 | 268.78 |
23 dic 2024 | 277.57 | 2.58 | 0.94% | 274.98 | 278.97 | 272.99 |
16 dic 2024 | 279.37 | -7.19 | -2.51% | 286.55 | 287.94 | 274.38 |
9 dic 2024 | 286.95 | -6.99 | -2.38% | 293.93 | 293.93 | 278.95 |
2 dic 2024 | 293.51 | 2.39 | 0.82% | 291.11 | 295.12 | 288.52 |
25 nov 2024 | 292.33 | 3.6 | 1.25% | 288.72 | 292.53 | 279.35 |
18 nov 2024 | 287.72 | 7.77 | 2.77% | 279.95 | 289.54 | 275.56 |
11 nov 2024 | 281.34 | -6.4 | -2.23% | 287.73 | 290.33 | 272.57 |
4 nov 2024 | 288.33 | -5.4 | -1.84% | 293.72 | 294.71 | 286.14 |
28 oct 2024 | 289.13 | -18.15 | -5.91% | 307.28 | 310.67 | 282.55 |
21 oct 2024 | 306.08 | -6.99 | -2.23% | 313.06 | 314.45 | 303.89 |
14 oct 2024 | 313.66 | -0.4 | -0.13% | 314.06 | 320.83 | 306.68 |
7 oct 2024 | 316.25 | 7.98 | 2.58% | 308.27 | 316.85 | 301.09 |
30 sept 2024 | 308.07 | -10.68 | -3.35% | 318.74 | 322.08 | 302.69 |
23 sept 2024 | 318.8 | 7.5 | 2.4% | 311.3 | 321.2 | 301.3 |
16 sept 2024 | 312.7 | 13.19 | 4.4% | 299.5 | 313.5 | 293.89 |
9 sept 2024 | 302.1 | 12 | 4.13% | 290.1 | 303.7 | 287.89 |
2 sept 2024 | 289.5 | 6.8 | 2.4% | 282.7 | 291.3 | 278.39 |
26 ago 2024 | 283.29 | -7.21 | -2.49% | 290.5 | 294.7 | 280 |
19 ago 2024 | 288.7 | 8.89 | 3.18% | 279.8 | 289.1 | 273.8 |
12 ago 2024 | 281.2 | 13.39 | 5% | 267.8 | 284.5 | 264.8 |
5 ago 2024 | 269.8 | -3 | -1.1% | 272.8 | 275.59 | 263.6 |
29 jul 2024 | 284.1 | 0.4 | 0.14% | 283.7 | 294.5 | 279.4 |
22 jul 2024 | 284.7 | -17.2 | -5.7% | 301.9 | 305.89 | 281.6 |
15 jul 2024 | 288.7 | -1 | -0.35% | 289.7 | 293.7 | 285.3 |
8 jul 2024 | 290.7 | 0.81 | 0.27% | 289.89 | 294.1 | 283.89 |
1 jul 2024 | 291.3 | 10.3 | 3.66% | 281 | 300.89 | 274.6 |
24 jun 2024 | 274.2 | -9.69 | -3.42% | 283.89 | 285.7 | 270.59 |
17 jun 2024 | 285.7 | 6.3 | 2.25% | 279.4 | 286.3 | 274.2 |
10 jun 2024 | 280 | 3 | 1.08% | 277 | 285.89 | 273.2 |
3 jun 2024 | 279.2 | 3 | 1.08% | 276.2 | 285.5 | 275.59 |
27 may 2024 | 276.6 | 4 | 1.46% | 272.6 | 278.8 | 268.6 |
20 may 2024 | 272.8 | -18.31 | -6.29% | 291.1 | 291.5 | 270.39 |
13 may 2024 | 289.89 | 6.8 | 2.4% | 283.09 | 294.3 | 276.8 |
6 may 2024 | 288.09 | 7.69 | 2.74% | 280.39 | 293.7 | 279.4 |
29 abr 2024 | 277.8 | 7.6 | 2.81% | 270.2 | 286.9 | 266.6 |
22 abr 2024 | 268.6 | 2.4 | 0.9% | 266.2 | 276.2 | 262.2 |
15 abr 2024 | 265.39 | 8.18 | 3.18% | 257.2 | 265.39 | 254.6 |
8 abr 2024 | 258.39 | -13 | -4.8% | 271.39 | 275.39 | 257 |
1 abr 2024 | 273.2 | -19.69 | -6.73% | 292.89 | 293.09 | 269.8 |
25 mar 2024 | 295.7 | 26.3 | 9.76% | 269.4 | 295.7 | 268.39 |
18 mar 2024 | 269.6 | 7.21 | 2.74% | 262.39 | 275.59 | 259.4 |
11 mar 2024 | 263.6 | 12.8 | 5.1% | 250.8 | 266 | 248.7 |
4 mar 2024 | 251.4 | -2.6 | -1.03% | 254 | 257.8 | 250 |
26 feb 2024 | 255 | -4 | -1.55% | 259 | 259.6 | 244.5 |
19 feb 2024 | 254.8 | -4 | -1.55% | 258.8 | 263.8 | 253.6 |
12 feb 2024 | 259.4 | 2.59 | 1.01% | 256.8 | 263.2 | 253.6 |
5 feb 2024 | 255.8 | -4 | -1.54% | 259.8 | 265 | 255 |
29 ene 2024 | 260.79 | 2.79 | 1.08% | 258 | 270.79 | 257 |
22 ene 2024 | 264.2 | 9.59 | 3.77% | 254.6 | 267.2 | 254.6 |
15 ene 2024 | 254.8 | -22.2 | -8.02% | 277 | 279.8 | 251.8 |
8 ene 2024 | 272.2 | -5.81 | -2.09% | 278 | 283.5 | 271.39 |
1 ene 2024 | 279 | -3.2 | -1.14% | 282.2 | 283.29 | 274.8 |
25 dic 2023 | 283.29 | 4.9 | 1.76% | 278.39 | 288.89 | 278.39 |
18 dic 2023 | 281.8 | 6.41 | 2.32% | 275.39 | 286.1 | 275.39 |
11 dic 2023 | 280.2 | 15.59 | 5.89% | 264.6 | 285.1 | 261.39 |
4 dic 2023 | 268.8 | -7.81 | -2.82% | 276.6 | 282.39 | 268.6 |
27 nov 2023 | 276.6 | 14 | 5.33% | 262.6 | 277.2 | 262.2 |
20 nov 2023 | 263.8 | -6.4 | -2.37% | 270.2 | 274.6 | 263.2 |
13 nov 2023 | 271.6 | 28.5 | 11.72% | 243.1 | 280.39 | 239.7 |
6 nov 2023 | 243.9 | 2.59 | 1.07% | 241.3 | 246.1 | 233.1 |
30 oct 2023 | 245.1 | 28.59 | 13.21% | 216.5 | 249.6 | 212.6 |
23 oct 2023 | 215 | -10.91 | -4.83% | 225.9 | 227.89 | 206.8 |
16 oct 2023 | 226.9 | -16.2 | -6.67% | 243.1 | 250.2 | 224.3 |
9 oct 2023 | 245.5 | 6 | 2.5% | 239.5 | 251.2 | 232.89 |
2 oct 2023 | 244.1 | -2.21 | -0.9% | 246.3 | 254.2 | 238.7 |
25 sept 2023 | 252 | 7.69 | 3.15% | 244.3 | 252.2 | 235.3 |
18 sept 2023 | 247.1 | 2.59 | 1.06% | 244.5 | 252.39 | 235.7 |
11 sept 2023 | 245.7 | -3.41 | -1.37% | 249.1 | 252.2 | 243.1 |
4 sept 2023 | 247.1 | 0.59 | 0.24% | 246.5 | 249.3 | 236.1 |
28 ago 2023 | 238.9 | -4.41 | -1.81% | 243.3 | 245.3 | 235.7 |
21 ago 2023 | 242.3 | -3.8 | -1.55% | 246.1 | 253 | 238.3 |
14 ago 2023 | 252.39 | -10.42 | -3.97% | 262.8 | 263.2 | 249.4 |
7 ago 2023 | 263.8 | 2.6 | 0.99% | 261.2 | 272.8 | 260.2 |
31 jul 2023 | 264.6 | 5.4 | 2.08% | 259.2 | 267 | 257.6 |
24 jul 2023 | 259.2 | 6 | 2.36% | 253.2 | 262 | 245.1 |
17 jul 2023 | 251.4 | 8.09 | 3.32% | 243.3 | 256.8 | 235.1 |
10 jul 2023 | 249.1 | 15 | 6.4% | 234.1 | 253 | 233.7 |
3 jul 2023 | 244.89 | -2.62 | -1.06% | 247.5 | 252.2 | 236.9 |
26 jun 2023 | 248.1 | 17.19 | 7.44% | 230.9 | 253.4 | 229.1 |
19 jun 2023 | 238.3 | -23.5 | -8.98% | 261.8 | 267.2 | 237.7 |
12 jun 2023 | 268.39 | 5.18 | 1.97% | 263.2 | 269.2 | 249.3 |
5 jun 2023 | 266.39 | 4.78 | 1.83% | 261.6 | 267.8 | 255 |
29 may 2023 | 262.2 | 18.5 | 7.59% | 243.7 | 264 | 241.1 |
22 may 2023 | 245.3 | -0.4 | -0.17% | 245.7 | 259.4 | 245.3 |
15 may 2023 | 248.7 | -3.11 | -1.24% | 251.8 | 261.6 | 247.3 |
8 may 2023 | 253 | -10.61 | -4.03% | 263.6 | 263.6 | 250.8 |
1 may 2023 | 267 | -11.61 | -4.17% | 278.6 | 279.6 | 264 |
24 abr 2023 | 278.8 | 22.19 | 8.65% | 256.6 | 282.39 | 256.39 |
17 abr 2023 | 263.8 | -0.7 | -0.27% | 264.5 | 271.5 | 258.7 |
10 abr 2023 | 267.7 | -1.81 | -0.67% | 269.5 | 276.6 | 257.5 |
3 abr 2023 | 266.3 | 11.8 | 4.63% | 254.5 | 266.7 | 245.3 |
27 mar 2023 | 259.89 | 41.88 | 19.21% | 218 | 262.1 | 208.6 |
20 mar 2023 | 213.8 | -15.2 | -6.64% | 229 | 244.5 | 211.6 |
13 mar 2023 | 230 | -19.89 | -7.96% | 249.89 | 250.6 | 228.1 |
6 mar 2023 | 249.6 | -45.41 | -15.39% | 295 | 297.5 | 248.4 |
27 feb 2023 | 294.8 | 8.5 | 2.96% | 286.3 | 303.39 | 285.7 |
20 feb 2023 | 285.79 | -18.41 | -6.06% | 304.2 | 305 | 280 |
13 feb 2023 | 303.7 | 12.39 | 4.25% | 291.3 | 304.2 | 285.7 |
6 feb 2023 | 294.7 | 9.11 | 3.18% | 285.59 | 306.9 | 284.89 |
30 ene 2023 | 290.5 | 18.11 | 6.64% | 272.39 | 293.29 | 264.4 |
23 ene 2023 | 275.59 | 19.19 | 7.48% | 256.39 | 280.7 | 252.89 |
16 ene 2023 | 257.2 | -7.5 | -2.84% | 264.7 | 270.5 | 249.7 |
9 ene 2023 | 270.3 | 19.3 | 7.68% | 251 | 275.79 | 246.9 |
2 ene 2023 | 251.4 | 5.5 | 2.23% | 245.9 | 251.9 | 242.7 |
26 dic 2022 | 236 | -3.1 | -1.3% | 239.1 | 242.3 | 235.2 |
19 dic 2022 | 238.8 | 12 | 5.29% | 226.8 | 239.5 | 221.9 |
12 dic 2022 | 229.5 | -5.7 | -2.43% | 235.2 | 246.6 | 223.6 |
5 dic 2022 | 237.7 | 3 | 1.27% | 234.7 | 245.5 | 232.6 |
28 nov 2022 | 235.8 | -12.2 | -4.92% | 248 | 251.9 | 227.8 |
21 nov 2022 | 249.1 | 2.59 | 1.05% | 246.5 | 257.8 | 239.7 |
14 nov 2022 | 246.5 | -3.2 | -1.29% | 249.7 | 254.1 | 241.5 |
7 nov 2022 | 249.8 | 49.41 | 24.65% | 200.39 | 250.1 | 200.39 |
31 oct 2022 | 204.1 | 12.09 | 6.3% | 192 | 204.6 | 187.6 |
24 oct 2022 | 194.8 | 19.2 | 10.93% | 175.6 | 198 | 174.3 |
17 oct 2022 | 175.6 | -1.91 | -1.08% | 177.5 | 193.5 | 175.1 |
10 oct 2022 | 180.6 | -4.21 | -2.28% | 184.8 | 188.7 | 172.89 |
3 oct 2022 | 188.4 | 13.59 | 7.78% | 174.8 | 189 | 172.39 |
26 sept 2022 | 179 | -18.1 | -9.19% | 197.1 | 197.1 | 169.8 |
19 sept 2022 | 197.8 | -20 | -9.19% | 217.8 | 219.3 | 196.3 |
12 sept 2022 | 218 | 6.3 | 2.97% | 211.7 | 221.8 | 200.5 |
5 sept 2022 | 213.6 | 5.9 | 2.84% | 207.7 | 217.7 | 207.7 |
29 ago 2022 | 210.5 | -2 | -0.95% | 212.5 | 219.1 | 199.8 |
22 ago 2022 | 211.5 | -50.4 | -19.25% | 261.9 | 261.9 | 210 |
15 ago 2022 | 262 | 1.8 | 0.69% | 260.2 | 267.5 | 251.7 |
8 ago 2022 | 261.3 | 5.19 | 2.03% | 256.1 | 265.2 | 251.6 |
1 ago 2022 | 251.7 | 6.39 | 2.6% | 245.3 | 256.3 | 239.2 |
25 jul 2022 | 248 | 38 | 18.09% | 210 | 252.5 | 208.2 |
18 jul 2022 | 213.5 | 17.19 | 8.76% | 196.3 | 218.2 | 196.3 |
11 jul 2022 | 200 | -0.5 | -0.25% | 200.5 | 202.3 | 180.6 |
4 jul 2022 | 204.6 | 10.79 | 5.57% | 193.8 | 205.5 | 187.1 |
27 jun 2022 | 192.2 | -11.91 | -5.84% | 204.1 | 214.4 | 183.9 |
20 jun 2022 | 204.4 | -8.91 | -4.18% | 213.3 | 219 | 196 |
13 jun 2022 | 214 | -32.5 | -13.19% | 246.5 | 246.5 | 196.1 |
6 jun 2022 | 250.9 | -16.99 | -6.35% | 267.89 | 272.7 | 245.5 |
30 may 2022 | 265.1 | -14.3 | -5.12% | 279.4 | 288.89 | 264.8 |
23 may 2022 | 279.1 | 9 | 3.33% | 270.1 | 280.3 | 262.5 |
16 may 2022 | 271.39 | 2.08 | 0.77% | 269.3 | 287.5 | 267.6 |
9 may 2022 | 270.39 | -4.22 | -1.54% | 274.6 | 274.6 | 249.6 |
2 may 2022 | 275.5 | -9.61 | -3.37% | 285.1 | 305.39 | 272.5 |
25 abr 2022 | 289.2 | -6.11 | -2.07% | 295.3 | 301.7 | 285.3 |
18 abr 2022 | 300.5 | -23.59 | -7.28% | 324.09 | 330.2 | 300.39 |
11 abr 2022 | 329.3 | 3 | 0.91% | 326.3 | 333 | 298 |
4 abr 2022 | 330 | 9 | 2.8% | 321 | 335.1 | 314.89 |
28 mar 2022 | 321.59 | 2.18 | 0.68% | 319.4 | 349.2 | 317.5 |
21 mar 2022 | 319.2 | 11.39 | 3.7% | 307.8 | 322.29 | 303.29 |
14 mar 2022 | 317.7 | -0.81 | -0.26% | 318.5 | 337.29 | 309.6 |
7 mar 2022 | 311 | -22.61 | -6.78% | 333.6 | 339.79 | 298.09 |
28 feb 2022 | 346.6 | -16.9 | -4.65% | 363.5 | 376.6 | 341.6 |
21 feb 2022 | 364.79 | -5.41 | -1.47% | 370.2 | 379.5 | 330.6 |
14 feb 2022 | 368.2 | -1 | -0.28% | 369.2 | 386.9 | 363.6 |
7 feb 2022 | 375.3 | -23.5 | -5.9% | 398.8 | 400.9 | 365.7 |
31 ene 2022 | 397 | 17 | 4.47% | 380 | 402 | 376 |
24 ene 2022 | 378.4 | 27.5 | 7.83% | 350.9 | 395 | 339.1 |
17 ene 2022 | 349.6 | -11.3 | -3.14% | 360.9 | 363.5 | 347.4 |
10 ene 2022 | 360.7 | 8.69 | 2.47% | 352 | 363.5 | 346.2 |
3 ene 2022 | 353.2 | 15 | 4.43% | 338.2 | 356.1 | 338.2 |
27 dic 2021 | 328.8 | -5.2 | -1.56% | 334 | 337.6 | 326.5 |
20 dic 2021 | 331.5 | 19.39 | 6.21% | 312.1 | 337.4 | 307.39 |
13 dic 2021 | 321.8 | -7.2 | -2.19% | 329 | 331.5 | 308.6 |
6 dic 2021 | 325.6 | 4.21 | 1.3% | 321.39 | 342.9 | 319.3 |
29 nov 2021 | 314.89 | 2.58 | 0.82% | 312.3 | 328.7 | 296.39 |
22 nov 2021 | 307 | -18.8 | -5.77% | 325.79 | 330.5 | 300 |
15 nov 2021 | 329 | 11.5 | 3.62% | 317.5 | 332.2 | 308.89 |
8 nov 2021 | 318.8 | -20.6 | -6.07% | 339.4 | 343.5 | 315 |
1 nov 2021 | 339.2 | 19.69 | 6.16% | 319.5 | 340 | 307.2 |
25 oct 2021 | 321.59 | -3.02 | -0.93% | 324.6 | 334.2 | 316.8 |
18 oct 2021 | 323.2 | -10.81 | -3.24% | 334 | 337.6 | 317.39 |
11 oct 2021 | 333.29 | 3.09 | 0.93% | 330.2 | 342.1 | 320.7 |
4 oct 2021 | 329.79 | -5.21 | -1.56% | 335 | 342.8 | 326.2 |
27 sept 2021 | 331.1 | -1.4 | -0.43% | 332.5 | 347.7 | 315.39 |
20 sept 2021 | 333.2 | 10.31 | 3.19% | 322.89 | 339.1 | 317 |
13 sept 2021 | 330.2 | 3.31 | 1.01% | 326.89 | 342 | 323.89 |
6 sept 2021 | 327.7 | -31.31 | -8.72% | 359 | 360.6 | 326.7 |
30 ago 2021 | 360.9 | 8 | 2.26% | 352.9 | 369.3 | 352.4 |
23 ago 2021 | 358.9 | 19.69 | 5.8% | 339.2 | 359.3 | 332.7 |
16 ago 2021 | 334.3 | -23 | -6.44% | 357.29 | 359.9 | 321.7 |
9 ago 2021 | 359.4 | -1.21 | -0.34% | 360.6 | 371.4 | 355 |
2 ago 2021 | 365.5 | -5.81 | -1.57% | 371.3 | 380.1 | 351.1 |
26 jul 2021 | 370.7 | 9.69 | 2.68% | 361 | 386.3 | 357.4 |
19 jul 2021 | 366.6 | 10.5 | 2.94% | 356.1 | 382.8 | 342.1 |
12 jul 2021 | 362.1 | -23.9 | -6.2% | 386 | 391.3 | 352 |
5 jul 2021 | 385.4 | -2.5 | -0.65% | 387.9 | 399 | 371.6 |
28 jun 2021 | 385.6 | -5.1 | -1.31% | 390.7 | 391.3 | 370.1 |
21 jun 2021 | 393.9 | 7.09 | 1.83% | 386.8 | 409.4 | 380.4 |
14 jun 2021 | 394.5 | -45.81 | -10.41% | 440.3 | 445.5 | 386.9 |
7 jun 2021 | 439.5 | 32.6 | 8.01% | 406.9 | 440.1 | 401.7 |
31 may 2021 | 408.1 | 12.9 | 3.26% | 395.2 | 410.3 | 384.9 |
24 may 2021 | 399.5 | 36.69 | 10.11% | 362.8 | 408.9 | 348 |
17 may 2021 | 364.4 | 4.89 | 1.36% | 359.5 | 367.6 | 349.1 |
10 may 2021 | 359.1 | -30.5 | -7.83% | 389.6 | 389.6 | 339.3 |
3 may 2021 | 389.9 | -18.71 | -4.58% | 408.6 | 413 | 378.1 |
26 abr 2021 | 398.1 | 24.5 | 6.55% | 373.6 | 419.9 | 373.4 |
19 abr 2021 | 380 | -15.61 | -3.95% | 395.6 | 396.7 | 358.7 |
12 abr 2021 | 395.5 | 19.89 | 5.29% | 375.6 | 400.2 | 351.7 |
5 abr 2021 | 371.3 | 20.19 | 5.75% | 351.1 | 390.5 | 348.1 |
29 mar 2021 | 337.2 | 2.5 | 0.74% | 334.7 | 367.6 | 332.9 |
22 mar 2021 | 329.7 | -6.7 | -2% | 336.4 | 340.4 | 306.3 |
15 mar 2021 | 351 | -0.5 | -0.15% | 351.5 | 434.3 | 342.6 |
Últimas noticias
Adelanto semanal: Inflación en EE. UU. y la Eurozona, PIB de China y resultados del sector financiero.
Adelanto semanal: PMI de manufactura y servicios, desempleo en EE. UU. y los últimos datos antes de que Trump asuma la presidencia.
Adelanto semanal: Última semana completa de 2024 en los mercados financieros
Adelanto semanal: Tasas en EE. UU. e inflación en Europa determinarán el curso del mercado
Adelanto semanal: La inflación y las tasas de interés sacudirán los mercados esta semana