ES
Fundamentales del instrumento
Weekly
Weekly
Daily
| Fecha | Cerrar | Cambio | Cambio del % | Apertura | Alto | Bajo |
|---|---|---|---|---|---|---|
| 6 oct 2025 | 117.93 | 2.82 | 2.44% | 115.11 | 117.98 | 112.02 |
| 29 sept 2025 | 112.35 | 1 | 0.89% | 111.35 | 114.41 | 108.17 |
| 22 sept 2025 | 111.7 | -1.66 | -1.47% | 113.36 | 115.17 | 110.32 |
| 15 sept 2025 | 113.83 | 0.98 | 0.86% | 112.85 | 114.67 | 109.81 |
| 8 sept 2025 | 114.28 | -0.04 | -0.03% | 114.31 | 117.7 | 113.09 |
| 1 sept 2025 | 114.71 | 2.27 | 2.02% | 112.43 | 115.44 | 110.91 |
| 25 ago 2025 | 112.65 | -1.59 | -1.4% | 114.24 | 115.09 | 111.77 |
| 18 ago 2025 | 114.33 | -3.72 | -3.16% | 118.05 | 120.53 | 113.99 |
| 11 ago 2025 | 117.97 | -1.32 | -1.1% | 119.28 | 121.34 | 116.95 |
| 4 ago 2025 | 119.04 | 6.01 | 5.31% | 113.03 | 120.95 | 108.17 |
| 28 jul 2025 | 112.86 | 0.34 | 0.31% | 112.51 | 115.37 | 111.26 |
| 21 jul 2025 | 115.86 | 7.96 | 7.38% | 107.89 | 117.17 | 106.86 |
| 14 jul 2025 | 107.88 | -1.47 | -1.35% | 109.35 | 111.83 | 107.67 |
| 7 jul 2025 | 109.29 | -2.68 | -2.4% | 111.97 | 114.51 | 108.79 |
| 30 jun 2025 | 111.45 | 0.28 | 0.25% | 111.17 | 112.46 | 110.2 |
| 23 jun 2025 | 107.3 | -0.83 | -0.77% | 108.13 | 109 | 104.12 |
| 16 jun 2025 | 108.35 | -1.04 | -0.95% | 109.38 | 111.3 | 106.74 |
| 9 jun 2025 | 109.53 | -2.71 | -2.41% | 112.23 | 113.17 | 108.54 |
| 2 jun 2025 | 112.07 | 3.19 | 2.93% | 108.87 | 112.39 | 105.35 |
| 26 may 2025 | 109.67 | 2.25 | 2.09% | 107.42 | 110.9 | 106.88 |
| 19 may 2025 | 107.13 | 4.25 | 4.13% | 102.88 | 108.93 | 102.62 |
| 12 may 2025 | 102.18 | 6.01 | 6.24% | 96.17 | 104.34 | 96.17 |
| 5 may 2025 | 96.54 | -6.48 | -6.3% | 103.02 | 103.26 | 94.95 |
| 28 abr 2025 | 103.22 | -0.5 | -0.49% | 103.72 | 106.85 | 102.14 |
| 21 abr 2025 | 102.73 | -1.02 | -0.99% | 103.75 | 107.24 | 100.57 |
| 14 abr 2025 | 104.17 | 0.1 | 0.09% | 104.07 | 106.82 | 103.19 |
| 7 abr 2025 | 103.27 | -1.38 | -1.31% | 104.64 | 108.48 | 97.85 |
| 31 mar 2025 | 106.93 | -2.47 | -2.26% | 109.4 | 114.37 | 106.37 |
| 24 mar 2025 | 111.5 | 4.93 | 4.62% | 106.57 | 112.05 | 105.6 |
| 17 mar 2025 | 106.96 | -2.73 | -2.48% | 109.68 | 112.22 | 104.26 |
| 10 mar 2025 | 111.14 | -6.11 | -5.22% | 117.25 | 119.56 | 110.54 |
| 3 mar 2025 | 117.15 | 2.75 | 2.4% | 114.4 | 118.03 | 113.21 |
| 24 feb 2025 | 114.01 | 4.43 | 4.04% | 109.58 | 114.42 | 107.97 |
| 17 feb 2025 | 109.68 | 5.9 | 5.68% | 103.78 | 110.68 | 103.78 |
| 10 feb 2025 | 103.83 | 8.61 | 9.04% | 95.22 | 106.36 | 94.08 |
| 3 feb 2025 | 95.62 | -1.19 | -1.23% | 96.81 | 100.2 | 95.43 |
| 27 ene 2025 | 96.69 | 2.73 | 2.91% | 93.95 | 98.07 | 93.2 |
| 20 ene 2025 | 92.79 | 0.38 | 0.41% | 92.41 | 93.71 | 91.51 |
| 13 ene 2025 | 91.5 | 1.92 | 2.14% | 89.58 | 92.79 | 88.72 |
| 6 ene 2025 | 89.63 | -1.08 | -1.2% | 90.71 | 91.21 | 88.28 |
| 30 dic 2024 | 91.06 | -2.3 | -2.47% | 93.36 | 93.57 | 91.01 |
| 23 dic 2024 | 93.82 | 1.6 | 1.74% | 92.21 | 94.27 | 91.4 |
| 16 dic 2024 | 92.3 | 0.62 | 0.68% | 91.67 | 93.28 | 90.04 |
| 9 dic 2024 | 91.58 | -0.08 | -0.09% | 91.66 | 94.16 | 88.77 |
| 2 dic 2024 | 91.79 | -0.35 | -0.38% | 92.14 | 94.11 | 89.55 |
| 25 nov 2024 | 92.1 | 2.01 | 2.24% | 90.08 | 92.82 | 89.19 |
| 18 nov 2024 | 89.92 | 1.93 | 2.2% | 87.98 | 90.21 | 85.76 |
| 11 nov 2024 | 88.07 | -8.03 | -8.35% | 96.09 | 98.54 | 87.92 |
| 4 nov 2024 | 96.34 | 6.64 | 7.4% | 89.7 | 97.96 | 88.52 |
| 28 oct 2024 | 89.23 | 0.53 | 0.59% | 88.7 | 89.29 | 86.53 |
| 21 oct 2024 | 88.69 | 2.7 | 3.13% | 85.99 | 89.24 | 85.45 |
| 14 oct 2024 | 86.41 | 2.12 | 2.52% | 84.28 | 87.37 | 84.02 |
| 7 oct 2024 | 84.67 | 0.28 | 0.33% | 84.39 | 86.57 | 83.91 |
| 30 sept 2024 | 84.32 | 1.17 | 1.41% | 83.14 | 85.16 | 82.52 |
| 23 sept 2024 | 83.37 | -0.57 | -0.67% | 83.93 | 84.16 | 81.56 |
| 16 sept 2024 | 83.62 | 0.96 | 1.17% | 82.65 | 84.39 | 82.12 |
| 9 sept 2024 | 82.59 | 3.9 | 4.95% | 78.69 | 84.57 | 78.09 |
| 2 sept 2024 | 78.49 | -1.17 | -1.46% | 79.65 | 80.18 | 77.48 |
| 26 ago 2024 | 78.75 | 2.18 | 2.84% | 76.57 | 79.93 | 76.19 |
| 19 ago 2024 | 76.41 | 3.15 | 4.31% | 73.25 | 76.88 | 73.09 |
| 12 ago 2024 | 73.47 | 0.45 | 0.61% | 73.02 | 74.68 | 72.04 |
| 5 ago 2024 | 73.5 | -3.1 | -4.04% | 76.59 | 76.77 | 72.58 |
| 29 jul 2024 | 76.58 | -0.04 | -0.04% | 76.61 | 78.2 | 75.31 |
| 22 jul 2024 | 76.86 | 4.26 | 5.88% | 72.59 | 78.02 | 70.56 |
| 15 jul 2024 | 72.32 | 2.16 | 3.09% | 70.15 | 74.68 | 70.13 |
| 8 jul 2024 | 69.74 | 2.26 | 3.36% | 67.47 | 70.46 | 66.11 |
| 1 jul 2024 | 66.54 | -1.96 | -2.87% | 68.5 | 69.76 | 65.8 |
| 24 jun 2024 | 68.44 | -2.15 | -3.04% | 70.58 | 71.83 | 67.86 |
| 17 jun 2024 | 70.44 | 6.23 | 9.71% | 64.2 | 71.94 | 62.49 |
| 10 jun 2024 | 64.83 | 0.51 | 0.79% | 64.32 | 65.38 | 62.83 |
| 3 jun 2024 | 64.5 | 0.54 | 0.86% | 63.95 | 64.72 | 62.96 |
| 27 may 2024 | 64.01 | -1.11 | -1.71% | 65.12 | 65.33 | 62.07 |
| 20 may 2024 | 65.43 | -1.93 | -2.87% | 67.36 | 67.82 | 65 |
| 13 may 2024 | 67.48 | 1.48 | 2.24% | 66 | 68.05 | 65.91 |
| 6 may 2024 | 65.76 | 0.96 | 1.48% | 64.8 | 65.99 | 64.15 |
| 29 abr 2024 | 64.54 | -0.65 | -1% | 65.19 | 66.7 | 64.13 |
| 22 abr 2024 | 65.23 | -1.49 | -2.24% | 66.72 | 67.59 | 64.42 |
| 15 abr 2024 | 66.56 | -1.49 | -2.19% | 68.05 | 68.24 | 65.7 |
| 8 abr 2024 | 67.85 | -1.24 | -1.79% | 69.08 | 69.66 | 67.41 |
| 1 abr 2024 | 69.36 | -3.38 | -4.65% | 72.74 | 72.85 | 68.33 |
| 25 mar 2024 | 73.05 | 0.95 | 1.31% | 72.1 | 73.65 | 71.89 |
| 18 mar 2024 | 72.45 | -0.86 | -1.18% | 73.31 | 74.03 | 72.37 |
| 11 mar 2024 | 73.47 | -1.72 | -2.28% | 75.18 | 75.95 | 73.07 |
| 4 mar 2024 | 74.93 | 2.85 | 3.95% | 72.08 | 75.2 | 71.73 |
| 26 feb 2024 | 72.05 | -0.99 | -1.35% | 73.03 | 73.66 | 71.69 |
| 19 feb 2024 | 73.38 | 1.82 | 2.55% | 71.55 | 74.01 | 71.27 |
| 12 feb 2024 | 71.36 | -1.66 | -2.28% | 73.02 | 74.9 | 71.15 |
| 5 feb 2024 | 73.38 | -2.99 | -3.91% | 76.36 | 77.64 | 72.58 |
| 29 ene 2024 | 76.73 | -2.79 | -3.51% | 79.52 | 79.73 | 76.69 |
| 22 ene 2024 | 79.3 | -0.68 | -0.84% | 79.97 | 80.79 | 77.12 |
| 15 ene 2024 | 86.97 | 1.67 | 1.95% | 85.3 | 87.6 | 85.03 |
| 8 ene 2024 | 86.12 | 3.82 | 4.65% | 82.29 | 86.18 | 82.27 |
| 1 ene 2024 | 83.04 | 2.2 | 2.72% | 80.84 | 84.69 | 80.64 |
| 25 dic 2023 | 80.76 | 1.54 | 1.94% | 79.22 | 81.05 | 79.12 |
| 18 dic 2023 | 79.37 | -0.74 | -0.93% | 80.11 | 80.14 | 78.27 |
| 11 dic 2023 | 80.11 | 0.34 | 0.42% | 79.77 | 82.8 | 79.2 |
| 4 dic 2023 | 78.74 | 1.46 | 1.9% | 77.27 | 79.93 | 76.93 |
| 27 nov 2023 | 77.35 | 2.54 | 3.4% | 74.8 | 77.4 | 73.95 |
| 20 nov 2023 | 75.16 | 0.09 | 0.13% | 75.06 | 75.86 | 74.29 |
| 13 nov 2023 | 75.19 | 0 | 0.01% | 75.18 | 75.86 | 73.76 |
| 6 nov 2023 | 75.62 | -6.01 | -7.37% | 81.63 | 81.65 | 74.49 |
| 30 oct 2023 | 81.36 | 4.18 | 5.42% | 77.17 | 82.33 | 76.96 |
| 23 oct 2023 | 76.31 | -0.96 | -1.25% | 77.27 | 78.71 | 76.09 |
| 16 oct 2023 | 77.55 | 0.09 | 0.11% | 77.46 | 80.79 | 77.39 |
| 9 oct 2023 | 77.38 | 2.89 | 3.87% | 74.49 | 77.61 | 73.99 |
| 2 oct 2023 | 74.52 | 0.03 | 0.04% | 74.49 | 74.79 | 72.58 |
| 25 sept 2023 | 74.68 | 0.17 | 0.22% | 74.51 | 76.03 | 74.25 |
| 18 sept 2023 | 74.78 | -0.99 | -1.31% | 75.77 | 76.15 | 74.01 |
| 11 sept 2023 | 75.45 | -0.38 | -0.51% | 75.83 | 77.5 | 75.28 |
| 4 sept 2023 | 75.7 | -0.77 | -1.01% | 76.47 | 76.6 | 73.02 |
| 28 ago 2023 | 76.42 | -0.43 | -0.55% | 76.84 | 78.22 | 75.98 |
| 21 ago 2023 | 76.64 | 1.17 | 1.55% | 75.47 | 78.72 | 75.21 |
| 14 ago 2023 | 75.67 | -4.07 | -5.1% | 79.73 | 80.3 | 75.44 |
| 7 ago 2023 | 79.71 | 1.3 | 1.67% | 78.4 | 81.17 | 77.63 |
| 31 jul 2023 | 78.36 | 1.9 | 2.48% | 76.46 | 79.88 | 74.86 |
| 24 jul 2023 | 76.58 | -3.02 | -3.8% | 79.6 | 79.78 | 75.85 |
| 17 jul 2023 | 80.35 | 3.91 | 5.12% | 76.43 | 80.88 | 76.15 |
| 10 jul 2023 | 76.91 | 2.48 | 3.34% | 74.42 | 77.4 | 74.13 |
| 3 jul 2023 | 74.15 | -1.83 | -2.41% | 75.98 | 77.35 | 73.96 |
| 26 jun 2023 | 76.83 | 0.35 | 0.47% | 76.47 | 76.95 | 74.72 |
| 19 jun 2023 | 77.24 | -1.11 | -1.42% | 78.35 | 78.9 | 76.7 |
| 12 jun 2023 | 78.62 | 0.62 | 0.79% | 78 | 79.26 | 76.57 |
| 5 jun 2023 | 77.89 | 0.2 | 0.25% | 77.69 | 78.21 | 74.87 |
| 29 may 2023 | 77.65 | 1.5 | 1.96% | 76.15 | 77.75 | 75.52 |
| 22 may 2023 | 76.89 | -2 | -2.54% | 78.89 | 79.61 | 76.01 |
| 15 may 2023 | 78.63 | 0.7 | 0.91% | 77.92 | 79.38 | 76.77 |
| 8 may 2023 | 77.92 | -0.97 | -1.23% | 78.89 | 79.04 | 76.92 |
| 1 may 2023 | 79.49 | -2.35 | -2.86% | 81.83 | 82.04 | 77.96 |
| 24 abr 2023 | 81.89 | -4.66 | -5.38% | 86.54 | 87.1 | 79.76 |
| 17 abr 2023 | 86.34 | 3 | 3.59% | 83.34 | 86.6 | 82.75 |
| 10 abr 2023 | 82.87 | -0.11 | -0.14% | 82.98 | 83.16 | 81.56 |
| 3 abr 2023 | 83.12 | 0.55 | 0.66% | 82.57 | 84.66 | 81.64 |
| 27 mar 2023 | 82.83 | 2.56 | 3.2% | 80.26 | 82.93 | 79.22 |
| 20 mar 2023 | 79.81 | 1.89 | 2.42% | 77.92 | 80.22 | 77.19 |
| 13 mar 2023 | 77.1 | -1.96 | -2.47% | 79.05 | 81.1 | 76.35 |
| 6 mar 2023 | 79.3 | -1.77 | -2.19% | 81.07 | 81.15 | 78.06 |
| 27 feb 2023 | 80.86 | 0.14 | 0.17% | 80.72 | 81.15 | 79.02 |
| 20 feb 2023 | 80.36 | -4.69 | -5.52% | 85.05 | 85.3 | 80.05 |
| 13 feb 2023 | 84.58 | -2.35 | -2.7% | 86.92 | 87.63 | 82.89 |
| 6 feb 2023 | 86.52 | 1.64 | 1.94% | 84.87 | 86.98 | 84.31 |
| 30 ene 2023 | 84.33 | 0.84 | 1% | 83.49 | 86.77 | 80.29 |
| 23 ene 2023 | 83.54 | 0.85 | 1.04% | 82.68 | 84.33 | 81.87 |
| 16 ene 2023 | 82.56 | -3.24 | -3.77% | 85.79 | 86.18 | 82.34 |
| 9 ene 2023 | 85.99 | -1.4 | -1.6% | 87.38 | 87.72 | 84.66 |
| 2 ene 2023 | 87.72 | 2.73 | 3.22% | 84.98 | 88.1 | 84.48 |
| 26 dic 2022 | 85.68 | 0.72 | 0.84% | 84.96 | 85.71 | 84.25 |
| 19 dic 2022 | 84.56 | -1.19 | -1.39% | 85.75 | 86.45 | 81.64 |
| 12 dic 2022 | 86.5 | -1.49 | -1.69% | 87.98 | 89.1 | 85.21 |
| 5 dic 2022 | 87.75 | 0.09 | 0.11% | 87.65 | 89.42 | 86.96 |
| 28 nov 2022 | 88.85 | 1.47 | 1.69% | 87.37 | 88.88 | 84.52 |
| 21 nov 2022 | 86.08 | 2.23 | 2.65% | 83.85 | 86.23 | 83.45 |
| 14 nov 2022 | 83.45 | 2.25 | 2.77% | 81.2 | 83.96 | 81.06 |
| 7 nov 2022 | 81.52 | 1.79 | 2.25% | 79.72 | 83.62 | 79.62 |
| 31 oct 2022 | 80.16 | 2.54 | 3.28% | 77.61 | 81.13 | 77.36 |
| 24 oct 2022 | 79.12 | 10.72 | 15.67% | 68.4 | 79.43 | 67.95 |
| 17 oct 2022 | 67.62 | 1.12 | 1.68% | 66.5 | 67.77 | 65.56 |
| 10 oct 2022 | 66.05 | 1.85 | 2.89% | 64.19 | 66.86 | 63.97 |
| 3 oct 2022 | 64.1 | 1.96 | 3.17% | 62.13 | 65.83 | 61.28 |
| 26 sept 2022 | 61.57 | -1.11 | -1.78% | 62.68 | 64.23 | 61.48 |
| 19 sept 2022 | 62.69 | -2.35 | -3.6% | 65.03 | 65.72 | 62.18 |
| 12 sept 2022 | 65.29 | -2.62 | -3.86% | 67.91 | 68.72 | 64.29 |
| 5 sept 2022 | 65 | 1.46 | 2.31% | 63.53 | 65.63 | 62.66 |
| 29 ago 2022 | 63.69 | 1.9 | 3.09% | 61.78 | 65.15 | 61.36 |
| 22 ago 2022 | 62.25 | -2.74 | -4.21% | 64.98 | 65.09 | 62.23 |
| 15 ago 2022 | 65.2 | 1.55 | 2.43% | 63.65 | 66.76 | 63.65 |
| 8 ago 2022 | 62.78 | 1.77 | 2.9% | 61.01 | 63.28 | 60.66 |
| 1 ago 2022 | 60.94 | 1.47 | 2.48% | 59.46 | 63.51 | 59.14 |
| 25 jul 2022 | 59.63 | -1.28 | -2.11% | 60.91 | 61.24 | 59.38 |
| 18 jul 2022 | 60.68 | -1.72 | -2.76% | 62.4 | 62.44 | 60.46 |
| 11 jul 2022 | 62.42 | -0.31 | -0.5% | 62.73 | 62.9 | 61.14 |
| 4 jul 2022 | 62.66 | 0.61 | 0.99% | 62.04 | 63.06 | 61.23 |
| 27 jun 2022 | 62.21 | -0.47 | -0.75% | 62.68 | 63.39 | 61.14 |
| 20 jun 2022 | 62.92 | 3.8 | 6.42% | 59.12 | 62.96 | 58.77 |
| 13 jun 2022 | 58.38 | -1.65 | -2.75% | 60.03 | 60.3 | 57.04 |
| 6 jun 2022 | 60.6 | -1.79 | -2.86% | 62.38 | 62.87 | 60.18 |
| 30 may 2022 | 63.29 | -0.69 | -1.08% | 63.98 | 65.05 | 62.18 |
| 23 may 2022 | 64.6 | 0.11 | 0.18% | 64.48 | 65.33 | 63.29 |
| 16 may 2022 | 63.66 | 1.55 | 2.51% | 62.1 | 63.79 | 61.67 |
| 9 may 2022 | 62.21 | 1.46 | 2.4% | 60.75 | 62.46 | 60.27 |
| 2 may 2022 | 61.04 | 1.64 | 2.77% | 59.39 | 62.25 | 59.03 |
| 25 abr 2022 | 59.16 | -3.21 | -5.14% | 62.36 | 62.73 | 59.08 |
| 18 abr 2022 | 62.09 | 0.38 | 0.61% | 61.71 | 64.14 | 61.26 |
| 11 abr 2022 | 61.68 | -0.76 | -1.22% | 62.44 | 62.93 | 61.08 |
| 4 abr 2022 | 62.14 | 2.78 | 4.7% | 59.35 | 62.68 | 59.1 |
| 28 mar 2022 | 59.67 | 0.82 | 1.39% | 58.85 | 60.73 | 58.57 |
| 21 mar 2022 | 58.92 | -0.54 | -0.91% | 59.46 | 60.52 | 58.75 |
| 14 mar 2022 | 59.46 | 1.56 | 2.69% | 57.9 | 59.54 | 57.17 |
| 7 mar 2022 | 57.98 | -1.68 | -2.82% | 59.66 | 62.24 | 57.31 |
| 28 feb 2022 | 61.85 | 1.8 | 2.99% | 60.05 | 62.22 | 59.17 |
| 21 feb 2022 | 61.03 | -0.07 | -0.1% | 61.09 | 61.67 | 60.07 |
| 14 feb 2022 | 61.04 | -1.06 | -1.7% | 62.09 | 62.24 | 60.81 |
| 7 feb 2022 | 62.06 | -1.79 | -2.81% | 63.85 | 64.3 | 61.71 |
| 31 ene 2022 | 63.89 | -4.8 | -6.99% | 68.69 | 68.84 | 63.85 |
| 24 ene 2022 | 68.83 | -0.15 | -0.21% | 68.97 | 69.35 | 66.76 |
| 17 ene 2022 | 68.45 | -2.65 | -3.73% | 71.1 | 71.12 | 67.68 |
| 10 ene 2022 | 71.78 | 0.09 | 0.12% | 71.69 | 72.56 | 71.15 |
| 3 ene 2022 | 71.25 | -0.96 | -1.33% | 72.21 | 73.38 | 70.81 |
| 27 dic 2021 | 72.62 | 0.31 | 0.42% | 72.31 | 74.1 | 71.9 |
| 20 dic 2021 | 72.48 | 0.23 | 0.31% | 72.25 | 72.68 | 70.62 |
| 13 dic 2021 | 72.2 | 1.9 | 2.7% | 70.3 | 72.83 | 69.56 |
Últimas noticias
Mostrar más
Markets.com Support Team
2025 Aug 30, 21:00
Adelanto semanal: Los mercados prestarán atención al informe de nóminas no agrícolas de EE. UU.
Markets.com Support Team
2025 Aug 23, 21:00
Adelanto semanal: Los mercados prestarán atención al PIB, el PCE y los datos de vivienda de EE. UU.
Markets.com Support Team
2025 Aug 16, 21:00
Adelanto semanal: Tasas del RBNZ e inflación de Canadá, lo más destacado de la semana
Markets.com Support Team
2025 Aug 09, 21:00
Adelanto semanal: Tasas del RBA e IPC de EE. UU. llamarán la atención
Markets.com Support Team
2025 Aug 02, 21:00
Adelanto semanal: La atención se centrará en la decisión sobre tasas del BoE
Markets.com Support Team
2025 Jul 26, 21:00
Adelanto semanal: Decisiones sobre las tasas de interés de la Fed, el BoC y el BoJ en el centro de atención
