ES
Fundamentales del instrumento
Weekly
Weekly
Daily
| Fecha | Cerrar | Cambio | Cambio del % | Apertura | Alto | Bajo |
|---|---|---|---|---|---|---|
| 6 ene 2025 | 402.59 | 0.31 | 0.07% | 402.27 | 404.737 | 396.22 |
| 30 dic 2024 | 402.25 | 8.33 | 2.11% | 393.91 | 404.677 | 388.51 |
| 23 dic 2024 | 393.94 | -2.48 | -0.63% | 396.41 | 399.03 | 389.236 |
| 16 dic 2024 | 396.4 | 7.76 | 1.99% | 388.634 | 400.532 | 382.592 |
| 9 dic 2024 | 389.29 | -2.03 | -0.52% | 391.32 | 392.711 | 387.38 |
| 2 dic 2024 | 391.34 | 0.12 | 0.03% | 391.214 | 396.45 | 387.243 |
| 25 nov 2024 | 391.214 | -1.02 | -0.26% | 392.23 | 394.305 | 387.631 |
| 18 nov 2024 | 392.23 | 5.64 | 1.45% | 386.59 | 397.67 | 380.804 |
| 11 nov 2024 | 386.68 | 7.72 | 2.03% | 378.958 | 388.72 | 378.425 |
| 4 nov 2024 | 378.958 | 4.52 | 1.2% | 374.436 | 384.6 | 370.015 |
| 28 oct 2024 | 374.436 | 0.84 | 0.22% | 373.59 | 377.6 | 371.382 |
| 21 oct 2024 | 373.59 | 5.63 | 1.53% | 367.958 | 374.295 | 367.58 |
| 14 oct 2024 | 367.977 | 0.81 | 0.22% | 367.159 | 370.49 | 365.49 |
| 7 oct 2024 | 367.171 | 1.83 | 0.5% | 365.34 | 367.769 | 362.793 |
| 30 sept 2024 | 365.34 | 10.46 | 2.95% | 354.87 | 366.472 | 353.956 |
| 23 sept 2024 | 354.87 | 2.88 | 0.82% | 351.98 | 356.328 | 351.32 |
| 16 sept 2024 | 351.97 | -3.96 | -1.12% | 355.924 | 356.189 | 350.834 |
| 9 sept 2024 | 355.869 | 1.02 | 0.28% | 354.84 | 360.25 | 354.44 |
| 2 sept 2024 | 354.861 | -0.29 | -0.09% | 355.15 | 357.21 | 351.977 |
| 26 ago 2024 | 355.14 | 3.9 | 1.11% | 351.23 | 355.307 | 350.078 |
| 19 ago 2024 | 351.23 | -6.45 | -1.81% | 357.678 | 357.839 | 350.124 |
| 12 ago 2024 | 357.678 | -3.08 | -0.86% | 360.75 | 360.848 | 355.83 |
| 5 ago 2024 | 360.75 | -3.53 | -0.97% | 364.28 | 365.62 | 360.07 |
| 29 jul 2024 | 364.28 | 4.68 | 1.3% | 359.591 | 367.492 | 358.926 |
| 22 jul 2024 | 359.599 | 1.64 | 0.46% | 357.95 | 364.007 | 355.757 |
| 15 jul 2024 | 357.95 | -1.85 | -0.52% | 359.79 | 361.098 | 355.739 |
| 8 jul 2024 | 359.8 | -2.57 | -0.71% | 362.37 | 366.136 | 358.34 |
| 1 jul 2024 | 362.36 | -5.01 | -1.37% | 367.37 | 369.834 | 360.775 |
| 24 jun 2024 | 367.36 | -2.99 | -0.81% | 370.347 | 371.75 | 366.09 |
| 17 jun 2024 | 370.356 | -1.27 | -0.35% | 371.62 | 372.55 | 365.78 |
| 10 jun 2024 | 371.62 | 9.93 | 2.74% | 361.69 | 373.229 | 361.466 |
| 3 jun 2024 | 361.69 | 3.09 | 0.86% | 358.598 | 362.225 | 355.853 |
| 27 may 2024 | 358.602 | 4.55 | 1.28% | 354.051 | 360.532 | 351.29 |
| 20 may 2024 | 354.048 | -1.4 | -0.4% | 355.445 | 358.276 | 351.72 |
| 13 may 2024 | 355.445 | -4.33 | -1.21% | 359.773 | 359.995 | 353.402 |
| 6 may 2024 | 359.768 | -2.04 | -0.57% | 361.8 | 362.443 | 357.84 |
| 29 abr 2024 | 361.79 | -4.25 | -1.17% | 366.04 | 367.127 | 358.889 |
| 22 abr 2024 | 366.07 | -3.38 | -0.92% | 369.45 | 371.097 | 363.86 |
| 15 abr 2024 | 369.45 | 1.12 | 0.3% | 368.326 | 372.727 | 366.194 |
| 8 abr 2024 | 368.326 | 8.93 | 2.48% | 359.39 | 369.89 | 354.96 |
| 1 abr 2024 | 359.39 | -5.63 | -1.55% | 365.02 | 368.178 | 358.123 |
| 25 mar 2024 | 365.024 | -2.09 | -0.57% | 367.11 | 367.701 | 361.927 |
| 18 mar 2024 | 367.11 | 6.59 | 1.82% | 360.52 | 368.077 | 359.055 |
| 11 mar 2024 | 360.52 | 1.06 | 0.29% | 359.46 | 365.768 | 359.295 |
| 4 mar 2024 | 359.43 | -3.59 | -0.99% | 363.02 | 365 | 357.67 |
| 26 feb 2024 | 363.02 | 4.06 | 1.13% | 358.96 | 364.405 | 357.47 |
| 19 feb 2024 | 358.95 | -0.63 | -0.18% | 359.575 | 361.32 | 354.45 |
| 12 feb 2024 | 359.542 | 1.16 | 0.32% | 358.38 | 363.264 | 356.852 |
| 5 feb 2024 | 358.37 | 2.64 | 0.74% | 355.72 | 361.17 | 355.22 |
| 29 ene 2024 | 355.72 | -1.81 | -0.51% | 357.53 | 360.96 | 350.838 |
| 22 ene 2024 | 357.53 | 7.02 | 2% | 350.5 | 357.66 | 349.335 |
| 15 ene 2024 | 350.5 | 4.5 | 1.3% | 346 | 352.536 | 344.699 |
| 8 ene 2024 | 346 | 0.94 | 0.27% | 345.05 | 347.06 | 343.136 |
| 1 ene 2024 | 345.05 | -0.4 | -0.12% | 345.45 | 348.96 | 342.308 |
| 25 dic 2023 | 346.85 | 1.37 | 0.39% | 345.47 | 347.37 | 342.355 |
| 18 dic 2023 | 345.07 | -5.32 | -1.52% | 350.38 | 353.04 | 340.747 |
| 11 dic 2023 | 350.74 | -2.25 | -0.64% | 352.98 | 356.478 | 342.38 |
| 4 dic 2023 | 353 | 5.62 | 1.62% | 347.37 | 354.92 | 347.116 |
| 27 nov 2023 | 347.37 | 0.22 | 0.06% | 347.15 | 350.14 | 340.41 |
| 20 nov 2023 | 347.15 | 1.14 | 0.33% | 346 | 350.95 | 343.57 |
| 13 nov 2023 | 346 | -6.2 | -1.77% | 352.2 | 353.89 | 343.65 |
| 6 nov 2023 | 352.19 | -0.18 | -0.05% | 352.36 | 356.13 | 350.44 |
| 30 oct 2023 | 352.38 | -10.4 | -2.87% | 362.78 | 364.72 | 350.51 |
| 23 oct 2023 | 362.76 | 2.49 | 0.69% | 360.27 | 365.76 | 355.88 |
| 16 oct 2023 | 360.26 | -7.64 | -2.08% | 367.892 | 368.96 | 358.64 |
| 9 oct 2023 | 367.892 | 2.36 | 0.64% | 365.532 | 369.806 | 360.4 |
| 2 oct 2023 | 365.529 | -2.93 | -0.8% | 368.45 | 375.15 | 361.324 |
| 25 sept 2023 | 368.47 | 3.08 | 0.84% | 365.39 | 375.295 | 364.74 |
| 18 sept 2023 | 365.39 | 6.27 | 1.74% | 359.11 | 365.99 | 356.328 |
| 11 sept 2023 | 359.12 | -0.21 | -0.06% | 359.322 | 361.36 | 354.81 |
| 4 sept 2023 | 359.298 | 3 | 0.84% | 356.29 | 365.267 | 352.916 |
| 28 ago 2023 | 356.26 | 3.08 | 0.87% | 353.17 | 356.42 | 344.68 |
| 21 ago 2023 | 353.18 | 1.94 | 0.55% | 351.23 | 356.01 | 348.23 |
| 14 ago 2023 | 351.22 | 2.06 | 0.59% | 349.154 | 356.597 | 347.455 |
| 7 ago 2023 | 349.106 | -4.2 | -1.19% | 353.3 | 357.286 | 345.75 |
| 31 jul 2023 | 353.22 | 5.04 | 1.44% | 348.18 | 360.76 | 347.915 |
| 24 jul 2023 | 348.186 | 7.59 | 2.23% | 340.589 | 350.95 | 338.476 |
| 17 jul 2023 | 340.589 | 7.79 | 2.34% | 332.79 | 342.94 | 330.896 |
| 10 jul 2023 | 332.79 | -17.55 | -5.01% | 350.338 | 351.88 | 331.858 |
| 3 jul 2023 | 350.309 | 9.07 | 2.66% | 341.23 | 357.17 | 340.42 |
| 26 jun 2023 | 341.23 | 2.31 | 0.68% | 338.917 | 342.543 | 335.589 |
| 19 jun 2023 | 338.885 | -2.2 | -0.65% | 341.08 | 343.08 | 335.13 |
| 12 jun 2023 | 341.07 | -0.75 | -0.22% | 341.82 | 347.31 | 339.384 |
| 5 jun 2023 | 341.824 | -3.82 | -1.11% | 345.64 | 346.292 | 340.773 |
| 29 may 2023 | 345.65 | -0.07 | -0.02% | 345.71 | 347.85 | 343.181 |
| 22 may 2023 | 345.71 | -0.99 | -0.29% | 346.69 | 349.79 | 344.07 |
| 15 may 2023 | 346.69 | 6 | 1.76% | 340.682 | 351.25 | 337.7 |
| 8 may 2023 | 340.689 | 3.77 | 1.12% | 336.91 | 341.049 | 335.17 |
| 1 may 2023 | 336.912 | -1.21 | -0.36% | 338.117 | 340.978 | 336.075 |
| 24 abr 2023 | 338.04 | -3.83 | -1.12% | 341.867 | 344.775 | 336.759 |
| 17 abr 2023 | 341.864 | 2.41 | 0.71% | 339.45 | 346.5 | 336.69 |
| 10 abr 2023 | 339.45 | -3.53 | -1.03% | 342.97 | 346.67 | 336.484 |
| 3 abr 2023 | 342.97 | -9.04 | -2.57% | 352.01 | 353.12 | 341.889 |
| 27 mar 2023 | 352.01 | -4.54 | -1.28% | 356.546 | 358.86 | 346.75 |
| 20 mar 2023 | 356.624 | -14.43 | -3.89% | 371.05 | 377.828 | 350.375 |
| 13 mar 2023 | 371.05 | 13.62 | 3.81% | 357.43 | 380.928 | 354.8 |
| 6 mar 2023 | 357.43 | 1.67 | 0.46% | 355.76 | 364.23 | 351.167 |
| 27 feb 2023 | 355.76 | -3.97 | -1.11% | 359.72 | 361.12 | 348.381 |
| 20 feb 2023 | 359.73 | 1.18 | 0.32% | 358.55 | 362.68 | 356.081 |
| 13 feb 2023 | 358.63 | 0.62 | 0.17% | 358 | 359.173 | 357.813 |
| 6 feb 2023 | 362.19 | 2.79 | 0.77% | 359.4 | 369.69 | 356.373 |
| 30 ene 2023 | 359.39 | 0.76 | 0.21% | 358.62 | 361.271 | 350.38 |
| 23 ene 2023 | 358.61 | -2.83 | -0.79% | 361.44 | 366.09 | 352.515 |
| 16 ene 2023 | 361.44 | -3.94 | -1.08% | 365.38 | 370.415 | 360.311 |
| 9 ene 2023 | 366 | -4.76 | -1.29% | 370.76 | 375.219 | 363.889 |
| 2 ene 2023 | 370.75 | -1.15 | -0.31% | 371.893 | 383.01 | 368.87 |
| 26 dic 2022 | 372.025 | -2.43 | -0.65% | 374.45 | 379.02 | 371.49 |
| 19 dic 2022 | 375.707 | -7.16 | -1.87% | 382.86 | 382.96 | 375.5 |
| 12 dic 2022 | 382.87 | -14.94 | -3.76% | 397.81 | 399.071 | 377.21 |
| 5 dic 2022 | 397.81 | 10.06 | 2.59% | 387.74 | 398.55 | 385.852 |
| 28 nov 2022 | 387.74 | -6.33 | -1.61% | 394.07 | 398.109 | 386.75 |
| 21 nov 2022 | 394.07 | 0.5 | 0.12% | 393.56 | 401.25 | 390.1 |
| 14 nov 2022 | 393.236 | 2.32 | 0.59% | 390.906 | 402.577 | 386.37 |
| 7 nov 2022 | 390.872 | -14.37 | -3.55% | 405.24 | 406.13 | 388.05 |
| 31 oct 2022 | 405.24 | -7.47 | -1.81% | 412.71 | 420.5 | 402.79 |
| 24 oct 2022 | 412.71 | -3.59 | -0.86% | 416.29 | 421.52 | 403.575 |
| 17 oct 2022 | 416.295 | -11.32 | -2.65% | 427.61 | 430.69 | 410.276 |
| 10 oct 2022 | 427.61 | -7.57 | -1.74% | 435.17 | 449.65 | 423.684 |
| 3 oct 2022 | 435.17 | 5.52 | 1.28% | 429.65 | 436.553 | 418.275 |
| 26 sept 2022 | 429.64 | 11.63 | 2.78% | 418 | 436.924 | 417.72 |
| 19 sept 2022 | 418.08 | -0.24 | -0.06% | 418.31 | 418.704 | 416.6 |
| 12 sept 2022 | 402.8 | 9.62 | 2.44% | 393.17 | 409.46 | 386.094 |
| 5 sept 2022 | 393.18 | -11.18 | -2.77% | 404.35 | 408.85 | 389.499 |
| 29 ago 2022 | 404.34 | -7.9 | -1.92% | 412.23 | 415.38 | 396.42 |
| 22 ago 2022 | 412.23 | 9.84 | 2.44% | 402.39 | 416.92 | 401.684 |
| 15 ago 2022 | 402.4 | 20.37 | 5.33% | 382.02 | 405.37 | 381.347 |
| 8 ago 2022 | 382.02 | -4.51 | -1.17% | 386.53 | 392.199 | 379.03 |
| 1 ago 2022 | 386.54 | -7.47 | -1.9% | 394.01 | 395.26 | 383.68 |
| 25 jul 2022 | 394.135 | 5.15 | 1.32% | 388.98 | 403.44 | 384.905 |
| 18 jul 2022 | 388.98 | -7.78 | -1.97% | 396.76 | 397.9 | 384.65 |
| 11 jul 2022 | 396.76 | 0 | 0% | 396.75 | 413.94 | 395.949 |
| 4 jul 2022 | 396.77 | 13.32 | 3.47% | 383.44 | 409.37 | 382.26 |
| 27 jun 2022 | 383.42 | 4.43 | 1.16% | 378.99 | 386.92 | 373.355 |
| 20 jun 2022 | 379 | -0.18 | -0.05% | 379.175 | 381.6 | 372.85 |
| 13 jun 2022 | 379.18 | 0.81 | 0.21% | 378.37 | 386.26 | 375.157 |
| 6 jun 2022 | 378.37 | 13.07 | 3.58% | 365.29 | 379.16 | 360.776 |
| 30 may 2022 | 365.04 | -0.79 | -0.22% | 365.83 | 372.65 | 362.96 |
| 23 may 2022 | 365.93 | 3.86 | 1.06% | 362.07 | 370.67 | 354.29 |
| 16 may 2022 | 362.07 | -8.7 | -2.35% | 370.77 | 376.689 | 361.32 |
| 9 may 2022 | 370.77 | 9.79 | 2.71% | 360.97 | 371.51 | 357.263 |
| 2 may 2022 | 360.975 | 2.67 | 0.74% | 358.3 | 364.17 | 349.893 |
| 25 abr 2022 | 358.3 | 15.31 | 4.46% | 342.99 | 360.3 | 342.36 |
| 18 abr 2022 | 342.99 | -3.88 | -1.12% | 346.87 | 348.084 | 338.268 |
| 11 abr 2022 | 346.87 | -0.08 | -0.03% | 346.95 | 349.46 | 343.341 |
| 4 abr 2022 | 346.95 | 14.87 | 4.47% | 332.08 | 350.72 | 331.823 |
| 28 mar 2022 | 332.08 | -6.54 | -1.93% | 338.61 | 342.025 | 327.247 |
| 21 mar 2022 | 338.64 | -0.18 | -0.06% | 338.81 | 341.848 | 335.014 |
| 14 mar 2022 | 339.52 | -8.53 | -2.45% | 348.045 | 349.63 | 333.07 |
| 7 mar 2022 | 349.97 | -1.63 | -0.47% | 351.6 | 367.788 | 340.11 |
| 28 feb 2022 | 354.31 | 24.93 | 7.57% | 329.375 | 355.742 | 326.593 |
| 21 feb 2022 | 323.5 | 8.39 | 2.66% | 315.107 | 334 | 312.25 |
| 14 feb 2022 | 315 | 1.44 | 0.46% | 313.556 | 317.09 | 310.29 |
| 7 feb 2022 | 314.14 | 6.07 | 1.97% | 308.063 | 315.17 | 307.43 |
| 31 ene 2022 | 309.86 | -11.27 | -3.51% | 321.127 | 321.82 | 307.404 |
| 24 ene 2022 | 321.83 | 6.24 | 1.97% | 315.583 | 322.632 | 315.437 |
| 17 ene 2022 | 315.91 | 4.05 | 1.3% | 311.855 | 316.34 | 310.677 |
| 10 ene 2022 | 312.4 | -3.26 | -1.04% | 315.654 | 318.48 | 306.585 |
| 3 ene 2022 | 315.67 | -8.01 | -2.48% | 323.68 | 326.24 | 315.34 |
| 27 dic 2021 | 323.77 | -2.28 | -0.7% | 326.04 | 328.32 | 323.73 |
| 20 dic 2021 | 326.04 | -0.13 | -0.04% | 326.17 | 327.68 | 323.928 |
| 13 dic 2021 | 326.85 | 4.16 | 1.29% | 322.686 | 329.64 | 322.66 |
| 6 dic 2021 | 323.2 | 1.43 | 0.44% | 321.77 | 327.424 | 319.86 |
| 29 nov 2021 | 322.15 | -4.17 | -1.28% | 326.311 | 327.35 | 318.688 |
| 22 nov 2021 | 325.49 | 0.97 | 0.3% | 324.516 | 330.85 | 324.392 |
| 15 nov 2021 | 325.53 | 5.7 | 1.78% | 319.82 | 327.185 | 319.216 |
| 8 nov 2021 | 320.64 | 10.46 | 3.37% | 310.173 | 320.82 | 309.86 |
| 1 nov 2021 | 310.16 | -0.88 | -0.29% | 311.033 | 312.5 | 308.51 |
| 25 oct 2021 | 311.23 | -0.59 | -0.19% | 311.82 | 316.43 | 307.11 |
| 18 oct 2021 | 313.07 | 3.42 | 1.1% | 309.643 | 314.033 | 308.389 |
| 11 oct 2021 | 310.12 | -1.95 | -0.63% | 312.07 | 313.081 | 308.736 |
| 4 oct 2021 | 311.31 | 3.85 | 1.25% | 307.457 | 312.29 | 305.41 |
| 27 sept 2021 | 307.861 | 3.97 | 1.3% | 303.882 | 312 | 303.882 |
| 20 sept 2021 | 304.42 | 4.06 | 1.35% | 300.353 | 304.94 | 300.287 |
| 13 sept 2021 | 300.353 | 4.3 | 1.45% | 296.049 | 301.163 | 294.57 |
| 6 sept 2021 | 296.27 | 4.12 | 1.41% | 292.149 | 297.46 | 292.13 |
| 30 ago 2021 | 292.61 | -3.28 | -1.11% | 295.881 | 296.259 | 291.851 |
| 23 ago 2021 | 295.92 | -3.1 | -1.04% | 299.016 | 299.686 | 295.4 |
| 16 ago 2021 | 299.05 | 0.32 | 0.1% | 298.725 | 301.04 | 297.876 |
| 9 ago 2021 | 298.53 | -1.67 | -0.56% | 300.192 | 303.66 | 298.47 |
| 2 ago 2021 | 300.83 | -0.87 | -0.29% | 301.692 | 302.643 | 297.351 |
| 26 jul 2021 | 301.692 | -3.74 | -1.23% | 305.424 | 307.66 | 299.544 |
| 19 jul 2021 | 305.99 | 1.93 | 0.63% | 304.06 | 306.45 | 301.712 |
| 12 jul 2021 | 304.5 | 6.18 | 2.07% | 298.32 | 305.101 | 298.201 |
| 5 jul 2021 | 298.32 | 2.08 | 0.7% | 296.231 | 304.157 | 295.222 |
| 28 jun 2021 | 296.26 | 2.46 | 0.83% | 293.797 | 298.387 | 293.229 |
| 21 jun 2021 | 294.15 | -5.17 | -1.73% | 299.31 | 300.21 | 291.13 |
| 14 jun 2021 | 299.314 | 11.78 | 4.09% | 287.53 | 300.624 | 287.12 |
| 7 jun 2021 | 287.53 | 3.25 | 1.14% | 284.28 | 287.993 | 283.022 |
| 31 may 2021 | 284.28 | -0.88 | -0.31% | 285.15 | 286.9 | 282.705 |
| 24 may 2021 | 285.31 | -0.98 | -0.34% | 286.283 | 287.4 | 283.377 |
| 17 may 2021 | 286.28 | -5.94 | -2.03% | 292.21 | 292.95 | 284.98 |
| 10 may 2021 | 292.21 | -1.62 | -0.56% | 293.827 | 296.298 | 292.153 |
| 3 may 2021 | 293.825 | -5.5 | -1.84% | 299.32 | 300.788 | 293.446 |
| 26 abr 2021 | 299.32 | -1.2 | -0.4% | 300.52 | 301.378 | 296.63 |
| 19 abr 2021 | 300.55 | -1 | -0.34% | 301.55 | 303.5 | 298.783 |
| 12 abr 2021 | 301.56 | 1.05 | 0.35% | 300.505 | 302.63 | 298.719 |
| 5 abr 2021 | 300.502 | -6.19 | -2.02% | 306.692 | 307.67 | 299.9 |
| 29 mar 2021 | 306.69 | -0.82 | -0.27% | 307.51 | 310.634 | 305.965 |
| 22 mar 2021 | 307.51 | -1.97 | -0.64% | 309.477 | 310.248 | 306.108 |
| 15 mar 2021 | 309.473 | 2.46 | 0.8% | 307.009 | 309.945 | 305.33 |
Últimas noticias
2025 Jan 09, 17:00
Adelanto semanal: Inflación en EE. UU. y la Eurozona, PIB de China y resultados del sector financiero.
2025 Jan 04, 22:00
Adelanto semanal: PMI de manufactura y servicios, desempleo en EE. UU. y los últimos datos antes de que Trump asuma la presidencia.
Dyogenes Diniz
2024 Dec 19, 16:00
Adelanto semanal: Última semana completa de 2024 en los mercados financieros
Markets.com Support Team
2024 Dec 13, 22:00
Adelanto semanal: Tasas en EE. UU. e inflación en Europa determinarán el curso del mercado
Dyogenes Diniz
2024 Dec 05, 16:00
Adelanto semanal: La inflación y las tasas de interés sacudirán los mercados esta semana
