Fundamentales del instrumento
Fecha | Cerrar | Cambio | Cambio del % | Apertura | Alto | Bajo |
---|---|---|---|---|---|---|
17 feb 2025 | 19.47 | 0.21 | 1.14% | 19.25 | 20.11 | 19.22 |
10 feb 2025 | 19.15 | 0.62 | 3.4% | 18.52 | 19.33 | 18.11 |
3 feb 2025 | 18.48 | -0.38 | -2.02% | 18.86 | 18.86 | 17.9 |
27 ene 2025 | 18.86 | 0.07 | 0.42% | 18.78 | 19.57 | 18.24 |
20 ene 2025 | 18.96 | 0.33 | 1.77% | 18.63 | 19.15 | 18.56 |
13 ene 2025 | 18.46 | 1.5 | 8.84% | 16.96 | 18.49 | 16.6 |
6 ene 2025 | 17.04 | -0.02 | -0.12% | 17.06 | 17.35 | 16.45 |
30 dic 2024 | 16.87 | 0.51 | 3.11% | 16.36 | 17.02 | 16.24 |
23 dic 2024 | 16.47 | 0.25 | 1.54% | 16.22 | 16.5 | 16.16 |
16 dic 2024 | 16.16 | -0.9 | -5.22% | 17.05 | 17.26 | 15.88 |
9 dic 2024 | 17.01 | 0.02 | 0.11% | 16.99 | 17.09 | 16.74 |
2 dic 2024 | 16.79 | 0.86 | 5.46% | 15.92 | 17.09 | 15.91 |
25 nov 2024 | 16.03 | 0.45 | 2.88% | 15.58 | 16.06 | 15.24 |
18 nov 2024 | 15.5 | -0.56 | -3.43% | 16.05 | 16.18 | 15.29 |
11 nov 2024 | 16.03 | 0.41 | 2.62% | 15.62 | 16.12 | 15.37 |
4 nov 2024 | 15.45 | -0.33 | -2.03% | 15.77 | 16.83 | 15.34 |
28 oct 2024 | 15.78 | 0.06 | 0.44% | 15.71 | 15.97 | 15.16 |
21 oct 2024 | 15.59 | -0.63 | -3.89% | 16.22 | 16.29 | 15.44 |
14 oct 2024 | 16.23 | -0.02 | -0.13% | 16.25 | 16.34 | 15.75 |
7 oct 2024 | 16.13 | 0.33 | 2.15% | 15.79 | 16.2 | 15.4 |
30 sept 2024 | 15.73 | 0.28 | 1.81% | 15.45 | 15.87 | 15.02 |
23 sept 2024 | 15.51 | 0.36 | 2.44% | 15.14 | 15.55 | 14.89 |
16 sept 2024 | 15.1 | 0.67 | 4.64% | 14.43 | 15.19 | 14.19 |
9 sept 2024 | 14.57 | -0.18 | -1.23% | 14.75 | 15.06 | 13.77 |
2 sept 2024 | 14.58 | -0.12 | -0.82% | 14.7 | 15.08 | 14.13 |
26 ago 2024 | 14.67 | 0.03 | 0.27% | 14.63 | 14.77 | 14.52 |
19 ago 2024 | 14.65 | 0.62 | 4.41% | 14.03 | 14.78 | 13.8 |
12 ago 2024 | 14 | 0.73 | 5.5% | 13.27 | 14 | 13.1 |
5 ago 2024 | 13.21 | 0.82 | 6.61% | 12.39 | 13.26 | 12.23 |
29 jul 2024 | 13.15 | -1.37 | -9.44% | 14.52 | 14.7 | 13.1 |
22 jul 2024 | 14.4 | -0.71 | -4.7% | 15.11 | 15.61 | 13.86 |
15 jul 2024 | 14.94 | -0.23 | -1.46% | 15.16 | 15.46 | 14.87 |
8 jul 2024 | 15.27 | -0.15 | -0.91% | 15.41 | 15.68 | 15.13 |
1 jul 2024 | 15.59 | 0.41 | 2.7% | 15.18 | 15.84 | 15.04 |
24 jun 2024 | 14.79 | 0.3 | 2.14% | 14.48 | 15.03 | 14.47 |
17 jun 2024 | 14.49 | 0.05 | 0.34% | 14.44 | 14.8 | 14.37 |
10 jun 2024 | 14.39 | -0.73 | -4.83% | 15.12 | 15.35 | 14 |
3 jun 2024 | 15.24 | -0.07 | -0.4% | 15.3 | 15.44 | 14.78 |
27 may 2024 | 15.11 | -0.56 | -3.52% | 15.66 | 15.69 | 14.91 |
20 may 2024 | 15.67 | 0.06 | 0.38% | 15.61 | 15.69 | 15.22 |
13 may 2024 | 15.56 | -0.31 | -1.96% | 15.87 | 16.17 | 15.38 |
6 may 2024 | 15.81 | 0.58 | 3.8% | 15.23 | 16.09 | 15.18 |
29 abr 2024 | 15.17 | -0.67 | -4.17% | 15.83 | 15.96 | 14.82 |
22 abr 2024 | 16.49 | 1.48 | 9.93% | 15 | 16.95 | 14.86 |
15 abr 2024 | 14.87 | 0.13 | 0.95% | 14.73 | 14.96 | 14.34 |
8 abr 2024 | 14.69 | -0.01 | -0.07% | 14.7 | 15.01 | 14.42 |
1 abr 2024 | 14.69 | -0.04 | -0.21% | 14.72 | 14.99 | 14.46 |
25 mar 2024 | 14.55 | 0.45 | 3.19% | 14.1 | 14.74 | 14.05 |
18 mar 2024 | 14.1 | 0.61 | 4.59% | 13.48 | 14.16 | 13.34 |
11 mar 2024 | 13.62 | 0.93 | 7.41% | 12.68 | 13.75 | 12.67 |
4 mar 2024 | 12.76 | 0.25 | 1.99% | 12.51 | 12.83 | 12.34 |
26 feb 2024 | 12.48 | 0.15 | 1.21% | 12.33 | 12.55 | 12.1 |
19 feb 2024 | 12.34 | 0.41 | 3.52% | 11.92 | 12.39 | 11.75 |
12 feb 2024 | 11.97 | 0.35 | 3.01% | 11.62 | 12.22 | 11.62 |
5 feb 2024 | 11.57 | -1.27 | -9.9% | 12.84 | 12.88 | 11.49 |
29 ene 2024 | 12.73 | 0.7 | 5.81% | 12.03 | 12.77 | 11.87 |
22 ene 2024 | 12.05 | 0.14 | 1.17% | 11.91 | 12.18 | 11.84 |
15 ene 2024 | 11.78 | -0.3 | -2.41% | 12.07 | 12.08 | 11.53 |
8 ene 2024 | 12 | -0.47 | -3.7% | 12.46 | 12.81 | 11.97 |
1 ene 2024 | 12.51 | 0.16 | 1.29% | 12.35 | 12.6 | 12.14 |
25 dic 2023 | 12.29 | -0.05 | -0.33% | 12.33 | 12.43 | 12.24 |
18 dic 2023 | 12.33 | 0.35 | 3% | 11.97 | 12.35 | 11.8 |
11 dic 2023 | 12.07 | 0.26 | 2.28% | 11.8 | 12.26 | 11.71 |
4 dic 2023 | 11.75 | 0.26 | 2.35% | 11.48 | 11.8 | 11.4 |
27 nov 2023 | 11.49 | 0.46 | 4.17% | 11.03 | 11.62 | 10.96 |
20 nov 2023 | 11.08 | -0.17 | -1.43% | 11.24 | 11.3 | 11.01 |
13 nov 2023 | 11.11 | 0.6 | 5.8% | 10.5 | 11.14 | 10.47 |
6 nov 2023 | 10.45 | -0.21 | -1.88% | 10.65 | 10.68 | 10.35 |
30 oct 2023 | 10.63 | 0.33 | 3.2% | 10.3 | 10.73 | 10.22 |
23 oct 2023 | 10.39 | 0.85 | 8.9% | 9.54 | 10.5 | 9.41 |
16 oct 2023 | 9.51 | -0.51 | -5.09% | 10.02 | 10.15 | 9.47 |
9 oct 2023 | 9.93 | 0 | 0% | 9.93 | 10.21 | 9.86 |
2 oct 2023 | 10.06 | -0.39 | -3.74% | 10.45 | 10.45 | 9.57 |
25 sept 2023 | 10.44 | 0.37 | 3.77% | 10.06 | 10.53 | 9.83 |
18 sept 2023 | 10.07 | -0.17 | -1.67% | 10.24 | 10.29 | 9.92 |
11 sept 2023 | 10.24 | 0.51 | 5.34% | 9.72 | 10.36 | 9.7 |
4 sept 2023 | 9.62 | -0.5 | -4.95% | 10.12 | 10.14 | 9.48 |
28 ago 2023 | 10.07 | 0.12 | 1.2% | 9.95 | 10.35 | 9.91 |
21 ago 2023 | 9.87 | 0.02 | 0.3% | 9.84 | 9.98 | 9.72 |
14 ago 2023 | 9.85 | -0.04 | -0.31% | 9.88 | 10.01 | 9.73 |
7 ago 2023 | 9.91 | -0.08 | -0.71% | 9.98 | 10.11 | 9.61 |
31 jul 2023 | 10.03 | -0.12 | -1.09% | 10.14 | 10.15 | 9.71 |
24 jul 2023 | 10.07 | -0.11 | -1.09% | 10.18 | 10.68 | 10.02 |
17 jul 2023 | 10.15 | 0.58 | 6.17% | 9.56 | 10.22 | 9.54 |
10 jul 2023 | 9.58 | 0.35 | 3.9% | 9.22 | 9.85 | 9.19 |
3 jul 2023 | 9.26 | -0.4 | -4.05% | 9.65 | 9.76 | 9.02 |
26 jun 2023 | 9.59 | 0.5 | 5.5% | 9.09 | 9.66 | 8.88 |
19 jun 2023 | 9.14 | -0.25 | -2.56% | 9.38 | 9.54 | 9.09 |
12 jun 2023 | 9.43 | -0.44 | -4.46% | 9.87 | 10.03 | 9.26 |
5 jun 2023 | 9.82 | -0.04 | -0.41% | 9.86 | 9.96 | 9.57 |
29 may 2023 | 9.82 | 0.03 | 0.3% | 9.79 | 9.85 | 9.41 |
22 may 2023 | 9.72 | -0.01 | -0.11% | 9.73 | 9.94 | 9.45 |
15 may 2023 | 9.74 | 0.04 | 0.41% | 9.7 | 9.86 | 9.37 |
8 may 2023 | 9.59 | -0.03 | -0.32% | 9.62 | 9.84 | 9.5 |
1 may 2023 | 9.62 | -0.35 | -3.42% | 9.96 | 10.03 | 9.08 |
24 abr 2023 | 9.9 | 0.06 | 0.6% | 9.84 | 9.97 | 9.2 |
17 abr 2023 | 9.86 | -0.13 | -1.21% | 9.98 | 10.18 | 9.58 |
10 abr 2023 | 9.91 | 0.33 | 3.44% | 9.58 | 9.96 | 9.45 |
3 abr 2023 | 9.43 | 0.06 | 0.64% | 9.37 | 9.68 | 9.19 |
27 mar 2023 | 9.36 | 0.42 | 4.81% | 8.93 | 9.39 | 8.59 |
20 mar 2023 | 8.51 | -0.18 | -2.08% | 8.69 | 9.97 | 7.93 |
13 mar 2023 | 9.29 | -1.41 | -13.18% | 10.7 | 10.73 | 9.11 |
6 mar 2023 | 10.67 | -1.02 | -8.73% | 11.69 | 11.77 | 10.33 |
27 feb 2023 | 11.65 | 0.28 | 2.46% | 11.37 | 11.85 | 11.35 |
20 feb 2023 | 11.32 | -0.53 | -4.48% | 11.85 | 11.9 | 11.24 |
13 feb 2023 | 11.84 | 0.52 | 4.68% | 11.31 | 12.04 | 11.26 |
6 feb 2023 | 11.31 | 0 | 0% | 11.31 | 11.79 | 11.16 |
30 ene 2023 | 11.5 | -0.79 | -6.43% | 12.29 | 12.34 | 11.3 |
23 ene 2023 | 12.32 | 0.32 | 2.66% | 12 | 12.34 | 11.49 |
16 ene 2023 | 11.96 | 0.21 | 1.78% | 11.75 | 12.06 | 11.6 |
9 ene 2023 | 11.68 | 0.09 | 0.86% | 11.58 | 11.85 | 11.49 |
2 ene 2023 | 11.58 | 0.94 | 8.93% | 10.63 | 11.71 | 10.63 |
26 dic 2022 | 10.59 | -0.14 | -1.22% | 10.72 | 10.76 | 10.53 |
19 dic 2022 | 10.66 | 0.79 | 8% | 9.87 | 10.77 | 9.83 |
12 dic 2022 | 9.87 | -0.19 | -1.8% | 10.05 | 10.27 | 9.66 |
5 dic 2022 | 10.12 | -0.04 | -0.3% | 10.15 | 10.28 | 9.89 |
28 nov 2022 | 10 | -0.27 | -2.63% | 10.27 | 10.33 | 9.81 |
21 nov 2022 | 10.36 | 0.22 | 2.27% | 10.13 | 10.59 | 10.03 |
14 nov 2022 | 10.18 | -0.04 | -0.3% | 10.21 | 10.41 | 9.93 |
7 nov 2022 | 10.21 | 1.23 | 13.69% | 8.98 | 10.3 | 8.98 |
31 oct 2022 | 9.73 | -0.13 | -1.32% | 9.86 | 9.87 | 8.66 |
24 oct 2022 | 9.82 | 0.79 | 8.74% | 9.03 | 9.89 | 8.9 |
17 oct 2022 | 8.89 | 0.25 | 3.01% | 8.63 | 8.99 | 8.48 |
10 oct 2022 | 8.63 | 0.87 | 11.21% | 7.76 | 8.79 | 7.58 |
3 oct 2022 | 7.82 | 0.4 | 5.39% | 7.42 | 8.11 | 7.24 |
26 sept 2022 | 7.62 | -0.91 | -10.67% | 8.53 | 8.63 | 7.45 |
19 sept 2022 | 8.62 | -0.4 | -4.33% | 9.01 | 9.3 | 8.58 |
12 sept 2022 | 9.06 | 0 | 0.11% | 9.05 | 9.28 | 8.89 |
5 sept 2022 | 8.91 | 0.67 | 8.26% | 8.23 | 8.96 | 8.01 |
29 ago 2022 | 8.52 | 0.38 | 4.79% | 8.13 | 8.56 | 8.05 |
22 ago 2022 | 8.17 | -0.19 | -2.28% | 8.36 | 8.5 | 8.15 |
15 ago 2022 | 8.47 | -0.59 | -6.41% | 9.05 | 9.16 | 8.44 |
8 ago 2022 | 9.08 | 0.25 | 2.94% | 8.82 | 9.11 | 8.64 |
1 ago 2022 | 8.72 | 0.16 | 1.98% | 8.55 | 8.78 | 8.25 |
25 jul 2022 | 8.49 | 0.25 | 3.03% | 8.24 | 8.58 | 7.79 |
18 jul 2022 | 8.24 | 0.32 | 4.04% | 7.92 | 8.65 | 7.89 |
11 jul 2022 | 7.8 | -0.16 | -1.89% | 7.95 | 8.05 | 7.5 |
4 jul 2022 | 8.15 | 0.12 | 1.49% | 8.03 | 8.26 | 7.58 |
27 jun 2022 | 8.03 | -0.89 | -9.88% | 8.91 | 9.13 | 7.91 |
20 jun 2022 | 8.9 | -0.51 | -5.42% | 9.41 | 9.88 | 8.26 |
13 jun 2022 | 9.37 | 0.12 | 1.4% | 9.24 | 9.54 | 9.11 |
6 jun 2022 | 9.37 | -0.91 | -8.77% | 10.27 | 10.49 | 9.37 |
30 may 2022 | 10.16 | -0.4 | -3.7% | 10.55 | 10.71 | 10.12 |
23 may 2022 | 10.38 | 0.79 | 8.23% | 9.59 | 10.44 | 9.54 |
16 may 2022 | 9.3 | 0.02 | 0.21% | 9.28 | 9.69 | 9.16 |
9 may 2022 | 9.32 | 0.08 | 0.86% | 9.24 | 9.38 | 8.79 |
2 may 2022 | 9.33 | -0.18 | -1.9% | 9.51 | 10.02 | 9.1 |
25 abr 2022 | 9.58 | -1.23 | -11.3% | 10.8 | 10.83 | 9.23 |
18 abr 2022 | 11 | 0.1 | 1.01% | 10.89 | 11.49 | 10.81 |
11 abr 2022 | 10.94 | -0.95 | -7.92% | 11.88 | 12.02 | 10.59 |
4 abr 2022 | 11.78 | 0 | 0% | 11.78 | 11.95 | 11.22 |
28 mar 2022 | 11.82 | 0.17 | 1.54% | 11.64 | 12.11 | 11.48 |
21 mar 2022 | 11.69 | 0.49 | 4.37% | 11.2 | 11.86 | 11.03 |
14 mar 2022 | 11.01 | 1.18 | 12.11% | 9.82 | 11.3 | 9.7 |
7 mar 2022 | 9.64 | 0.96 | 11.05% | 8.68 | 10.03 | 8.16 |
28 feb 2022 | 9.22 | -1.98 | -17.68% | 11.2 | 11.35 | 9.15 |
21 feb 2022 | 11.86 | -1.84 | -13.44% | 13.7 | 13.9 | 11.02 |
14 feb 2022 | 13.56 | -0.21 | -1.53% | 13.77 | 14.11 | 13.45 |
7 feb 2022 | 14.35 | 0.61 | 4.51% | 13.73 | 14.64 | 13.32 |
31 ene 2022 | 13.58 | 1.46 | 12.04% | 12.12 | 13.66 | 12.04 |
24 ene 2022 | 11.94 | 0.51 | 4.55% | 11.42 | 12.11 | 10.7 |
17 ene 2022 | 11.47 | -0.59 | -4.9% | 12.06 | 12.16 | 11.33 |
10 ene 2022 | 11.93 | -0.54 | -4.26% | 12.46 | 12.56 | 11.77 |
3 ene 2022 | 12.36 | 1.34 | 12.15% | 11.02 | 12.48 | 11.01 |
27 dic 2021 | 11.08 | 0 | 0% | 11.08 | 11.33 | 11.01 |
20 dic 2021 | 11.19 | 0.52 | 4.97% | 10.66 | 11.23 | 10.49 |
13 dic 2021 | 10.91 | -0.07 | -0.55% | 10.97 | 11.17 | 10.78 |
6 dic 2021 | 10.91 | -0.07 | -0.55% | 10.97 | 11.48 | 10.89 |
29 nov 2021 | 10.73 | -0.18 | -1.65% | 10.91 | 11.09 | 10.4 |
22 nov 2021 | 10.75 | -0.12 | -1.11% | 10.87 | 11.57 | 10.69 |
15 nov 2021 | 10.81 | -0.22 | -2% | 11.03 | 11.58 | 10.72 |
8 nov 2021 | 11.15 | 0.03 | 0.26% | 11.12 | 11.3 | 10.94 |
1 nov 2021 | 11.17 | 0 | 0% | 11.17 | 11.7 | 11 |
25 oct 2021 | 11.14 | -0.45 | -3.89% | 11.59 | 11.9 | 10.88 |
18 oct 2021 | 11.6 | 0.13 | 1.22% | 11.46 | 11.72 | 11.22 |
11 oct 2021 | 11.4 | -0.09 | -0.7% | 11.48 | 11.66 | 10.9 |
4 oct 2021 | 11.44 | 0.7 | 6.61% | 10.73 | 11.54 | 10.57 |
27 sept 2021 | 10.78 | -0.06 | -0.47% | 10.83 | 11.28 | 10.68 |
20 sept 2021 | 10.82 | 0.01 | 0.18% | 10.8 | 10.83 | 10.07 |
13 sept 2021 | 11.08 | 0.15 | 1.37% | 10.93 | 11.29 | 10.9 |
6 sept 2021 | 10.79 | 0.18 | 1.79% | 10.6 | 11.02 | 10.56 |
30 ago 2021 | 10.55 | 0.03 | 0.28% | 10.52 | 10.76 | 10.37 |
23 ago 2021 | 10.51 | -0.05 | -0.38% | 10.55 | 10.83 | 10.34 |
16 ago 2021 | 10.44 | -0.41 | -3.7% | 10.84 | 10.94 | 10.28 |
9 ago 2021 | 10.95 | 0.16 | 1.48% | 10.79 | 11.08 | 10.7 |
2 ago 2021 | 10.79 | 0.23 | 2.27% | 10.55 | 10.82 | 10.34 |
26 jul 2021 | 10.68 | 0.19 | 1.9% | 10.48 | 11.1 | 10.38 |
19 jul 2021 | 10.56 | 0.58 | 5.91% | 9.97 | 10.69 | 9.76 |
12 jul 2021 | 10.22 | -0.26 | -2.49% | 10.48 | 10.65 | 10.13 |
5 jul 2021 | 10.48 | -0.42 | -3.86% | 10.9 | 11.08 | 10.1 |
28 jun 2021 | 10.93 | -0.1 | -0.91% | 11.03 | 11.18 | 10.75 |
21 jun 2021 | 11.11 | 0.35 | 3.34% | 10.75 | 11.24 | 10.69 |
14 jun 2021 | 10.97 | -0.72 | -6.16% | 11.69 | 11.76 | 10.93 |
7 jun 2021 | 11.69 | -0.71 | -5.65% | 12.39 | 12.44 | 11.39 |
31 may 2021 | 12.37 | 0.14 | 1.22% | 12.22 | 12.56 | 12.03 |
24 may 2021 | 12.34 | 0.25 | 2.06% | 12.09 | 12.51 | 11.95 |
17 may 2021 | 12.04 | 0.28 | 2.46% | 11.75 | 12.06 | 11.45 |
10 may 2021 | 11.78 | 0.22 | 1.99% | 11.55 | 11.88 | 11.15 |
3 may 2021 | 11.47 | -0.2 | -1.72% | 11.67 | 11.67 | 10.94 |
26 abr 2021 | 11.65 | 1.82 | 18.51% | 9.83 | 11.78 | 9.74 |
Últimas noticias

Adelanto semanal: ¿Realizarán el Banco de la Reserva de Australia y el Banco de la Reserva de Nueva Zelanda movimientos de tipos inesperados?

Adelanto semanal: Mercados laborales de EE. UU. y Canadá en la mira, decisión de tasa del BoE

Adelanto semanal: China está de vacaciones. Mientras tanto, el BoC, la Fed y el BCE harán sus primeros anuncios de tasas de 2025

Adelanto semanal: El IPC japonés y el aumento de tasas del BoJ serán de importancia. Todas las miradas estarán en la inflación de Canadá y la inauguración de Trump

Adelanto semanal: Inflación en EE. UU. y la Eurozona, PIB de China y resultados del sector financiero.