Fundamentales del instrumento
Fecha | Cerrar | Cambio | Cambio del % | Apertura | Alto | Bajo |
---|---|---|---|---|---|---|
10 feb 2025 | 77.07 | 2.28 | 3.06% | 74.78 | 77.08 | 74.76 |
3 feb 2025 | 74.75 | -1.6 | -2.1% | 76.35 | 77.23 | 74.07 |
27 ene 2025 | 76.35 | -0.65 | -0.84% | 76.99 | 77.94 | 74.95 |
20 ene 2025 | 77.01 | -4.04 | -4.98% | 81.04 | 81.23 | 76.97 |
13 ene 2025 | 81.07 | -0.11 | -0.13% | 81.17 | 82.61 | 79.59 |
6 ene 2025 | 81.18 | 4.56 | 5.95% | 76.62 | 81.46 | 75.66 |
30 dic 2024 | 76.62 | 2.98 | 4.04% | 73.64 | 76.73 | 73.35 |
23 dic 2024 | 73.62 | 0.64 | 0.87% | 72.98 | 74.27 | 71.95 |
16 dic 2024 | 73 | -1.41 | -1.9% | 74.41 | 74.41 | 71.97 |
9 dic 2024 | 74.39 | 3.18 | 4.48% | 71.2 | 74.57 | 71.02 |
2 dic 2024 | 71.18 | -0.89 | -1.24% | 72.07 | 74.26 | 70.83 |
25 nov 2024 | 72.1 | -2.57 | -3.43% | 74.66 | 74.78 | 71.6 |
18 nov 2024 | 74.67 | 3.6 | 5.06% | 71.07 | 75.39 | 70.82 |
11 nov 2024 | 70.87 | -2.91 | -3.95% | 73.78 | 74.1 | 70.69 |
4 nov 2024 | 73.77 | -0.38 | -0.5% | 74.14 | 76.22 | 73.34 |
28 oct 2024 | 74.14 | 1.54 | 2.12% | 72.6 | 74.93 | 70.27 |
21 oct 2024 | 72.61 | -0.55 | -0.76% | 73.16 | 76.52 | 71.67 |
14 oct 2024 | 73.16 | -4.47 | -5.75% | 77.62 | 78.27 | 72.49 |
7 oct 2024 | 77.63 | 0.14 | 0.19% | 77.48 | 81.15 | 75.16 |
30 sept 2024 | 77.49 | 5.82 | 8.13% | 71.66 | 79.27 | 69.89 |
23 sept 2024 | 71.65 | -2.86 | -3.84% | 74.51 | 75.85 | 70.71 |
16 sept 2024 | 74.5 | 2.81 | 3.91% | 71.69 | 75.16 | 71.51 |
9 sept 2024 | 71.7 | 0.03 | 0.04% | 71.67 | 73.22 | 68.66 |
2 sept 2024 | 71.49 | -4.83 | -6.32% | 76.31 | 77.61 | 70.6 |
26 ago 2024 | 76.29 | -2.38 | -3.03% | 78.67 | 80.51 | 76.27 |
19 ago 2024 | 78.66 | -0.77 | -0.96% | 79.42 | 79.74 | 75.63 |
12 ago 2024 | 79.37 | -0.12 | -0.16% | 79.49 | 82.38 | 78.61 |
5 ago 2024 | 79.5 | 2.2 | 2.84% | 77.3 | 79.8 | 75.04 |
29 jul 2024 | 77.29 | -3.21 | -3.99% | 80.5 | 81.77 | 76.41 |
22 jul 2024 | 80.51 | -2.51 | -3.03% | 83.02 | 83.21 | 80.07 |
15 jul 2024 | 83.02 | -2.05 | -2.41% | 85.07 | 85.79 | 82.55 |
8 jul 2024 | 85.06 | -1.72 | -1.99% | 86.78 | 86.78 | 83.98 |
1 jul 2024 | 86.77 | 1.6 | 1.89% | 85.16 | 87.94 | 85.05 |
24 jun 2024 | 85.16 | 1.26 | 1.51% | 83.89 | 86.16 | 83.71 |
17 jun 2024 | 83.88 | 1.42 | 1.73% | 82.45 | 86.22 | 82.09 |
10 jun 2024 | 82.44 | 3 | 3.78% | 79.43 | 83.37 | 79.41 |
3 jun 2024 | 79.44 | -1.38 | -1.7% | 80.81 | 81.64 | 76.75 |
27 may 2024 | 80.81 | -1.13 | -1.38% | 81.94 | 84.7 | 80.54 |
20 may 2024 | 81.93 | -1.84 | -2.2% | 83.77 | 84.47 | 80.64 |
13 may 2024 | 83.76 | 1.21 | 1.46% | 82.55 | 84.12 | 81.04 |
6 may 2024 | 82.56 | -0.65 | -0.79% | 83.21 | 84.51 | 81.7 |
29 abr 2024 | 83.21 | -4.35 | -4.96% | 87.55 | 88.2 | 82.8 |
22 abr 2024 | 87.54 | 0.6 | 0.69% | 86.94 | 89.82 | 85.78 |
15 abr 2024 | 86.94 | -3.54 | -3.91% | 90.47 | 90.82 | 86.07 |
8 abr 2024 | 90.48 | 0.42 | 0.46% | 90.06 | 92.16 | 88.77 |
1 abr 2024 | 90.07 | 3.12 | 3.6% | 86.94 | 91.89 | 86.39 |
25 mar 2024 | 86.93 | 1.88 | 2.21% | 85.05 | 87.08 | 84.57 |
18 mar 2024 | 85.05 | -0.25 | -0.3% | 85.3 | 87.68 | 84.77 |
11 mar 2024 | 85.31 | 3.46 | 4.22% | 81.85 | 85.65 | 81.07 |
4 mar 2024 | 81.84 | -1.72 | -2.06% | 83.56 | 84.06 | 81.7 |
26 feb 2024 | 83.56 | 2.87 | 3.55% | 80.69 | 84.32 | 80.18 |
19 feb 2024 | 80.7 | -2.44 | -2.94% | 83.14 | 83.94 | 80.68 |
12 feb 2024 | 83.14 | 1.32 | 1.61% | 81.82 | 83.65 | 80.7 |
5 feb 2024 | 81.82 | 3.93 | 5.05% | 77.88 | 82.43 | 76.62 |
29 ene 2024 | 77.88 | -5.97 | -7.11% | 83.84 | 83.89 | 76.86 |
22 ene 2024 | 83.84 | 5.49 | 7% | 78.35 | 84.14 | 77.8 |
15 ene 2024 | 78.35 | 0.22 | 0.29% | 78.12 | 79.72 | 76.5 |
8 ene 2024 | 78.12 | -0.66 | -0.84% | 78.78 | 80.74 | 75.25 |
1 ene 2024 | 78.78 | 1.4 | 1.8% | 77.38 | 79.39 | 74.78 |
25 dic 2023 | 77.05 | -1.69 | -2.14% | 78.73 | 81.43 | 76.74 |
18 dic 2023 | 79.17 | 1.85 | 2.4% | 77.31 | 80.58 | 75.75 |
11 dic 2023 | 77.31 | 1.4 | 1.85% | 75.9 | 77.33 | 72.28 |
4 dic 2023 | 75.9 | -3.67 | -4.62% | 79.57 | 79.57 | 73.6 |
27 nov 2023 | 79.57 | -1.09 | -1.34% | 80.65 | 84.58 | 78.74 |
20 nov 2023 | 80.65 | -0.16 | -0.2% | 80.81 | 82.91 | 78.4 |
13 nov 2023 | 80.81 | -0.4 | -0.49% | 81.2 | 83.96 | 76.59 |
6 nov 2023 | 81.19 | -4.08 | -4.78% | 85.26 | 86.43 | 79.19 |
30 oct 2023 | 85.26 | -3.06 | -3.47% | 88.32 | 88.76 | 84.55 |
23 oct 2023 | 88.32 | -3.47 | -3.77% | 91.78 | 92.43 | 86.66 |
16 oct 2023 | 91.78 | 0.98 | 1.07% | 90.8 | 93.77 | 88.87 |
9 oct 2023 | 90.8 | 3.43 | 3.93% | 87.36 | 91.18 | 85.17 |
2 oct 2023 | 87.36 | -5.1 | -5.52% | 92.46 | 93.32 | 83.44 |
25 sept 2023 | 92.46 | -0.06 | -0.06% | 92.51 | 95.33 | 90.41 |
18 sept 2023 | 92.51 | -1.5 | -1.6% | 94.01 | 95.93 | 92.1 |
11 sept 2023 | 94.01 | 3.68 | 4.07% | 90.33 | 94.61 | 90.09 |
4 sept 2023 | 90.33 | 1.59 | 1.79% | 88.74 | 91.13 | 88.05 |
28 ago 2023 | 88.75 | 4.51 | 5.35% | 84.24 | 88.92 | 83.27 |
21 ago 2023 | 84.24 | -0.44 | -0.51% | 84.67 | 85.83 | 81.95 |
14 ago 2023 | 84.67 | -1.79 | -2.08% | 86.46 | 86.68 | 83.04 |
7 ago 2023 | 86.46 | 0.01 | 0.02% | 86.44 | 88.08 | 83.3 |
31 jul 2023 | 86.44 | 2.21 | 2.63% | 84.22 | 86.69 | 82.34 |
24 jul 2023 | 84.22 | 3.7 | 4.6% | 80.51 | 85.07 | 80.4 |
17 jul 2023 | 80.51 | 1.2 | 1.51% | 79.31 | 81.22 | 78.18 |
10 jul 2023 | 79.31 | 1.1 | 1.4% | 78.21 | 81.73 | 77.36 |
3 jul 2023 | 78.21 | 3.04 | 4.05% | 75.16 | 78.59 | 74.55 |
26 jun 2023 | 75.16 | 0.37 | 0.5% | 74.78 | 75.82 | 71.84 |
19 jun 2023 | 74.78 | -1.32 | -1.73% | 76.09 | 77.22 | 72.1 |
12 jun 2023 | 76.09 | 1.57 | 2.12% | 74.51 | 76.72 | 71.57 |
5 jun 2023 | 74.51 | -3.31 | -4.26% | 77.82 | 78.21 | 73.56 |
29 may 2023 | 77.82 | 0.32 | 0.42% | 77.49 | 78.71 | 71.49 |
22 may 2023 | 77.49 | 1.76 | 2.33% | 75.72 | 78.64 | 74.55 |
15 may 2023 | 75.72 | 1.56 | 2.11% | 74.15 | 77.47 | 73.48 |
8 may 2023 | 74.15 | -1.18 | -1.57% | 75.33 | 77.58 | 74 |
1 may 2023 | 75.33 | -4.3 | -5.4% | 79.63 | 79.85 | 71.3 |
24 abr 2023 | 79.63 | -1.71 | -2.1% | 81.33 | 82.86 | 77.34 |
17 abr 2023 | 81.33 | -5.05 | -5.84% | 86.37 | 86.5 | 80.43 |
10 abr 2023 | 86.38 | 1.17 | 1.38% | 85.2 | 87.47 | 83.74 |
3 abr 2023 | 85.2 | 0.26 | 0.31% | 84.93 | 86.02 | 83.49 |
27 mar 2023 | 84.93 | 9.94 | 13.25% | 74.99 | 86.34 | 74.38 |
20 mar 2023 | 74.98 | 1.75 | 2.38% | 73.23 | 77.42 | 70.11 |
13 mar 2023 | 73.23 | -9.91 | -11.92% | 83.14 | 83.31 | 71.39 |
6 mar 2023 | 83.14 | -2.33 | -2.73% | 85.47 | 86.73 | 80.71 |
27 feb 2023 | 85.46 | 2.39 | 2.87% | 83.07 | 85.97 | 81.39 |
20 feb 2023 | 83.07 | -0.08 | -0.09% | 83.14 | 84.28 | 80.4 |
13 feb 2023 | 83.14 | 0 | 0% | 83.14 | 83.29 | 83.02 |
6 feb 2023 | 85.99 | 6 | 7.5% | 79.99 | 86.88 | 79.09 |
30 ene 2023 | 79.99 | -7.13 | -8.18% | 87.11 | 87.22 | 79.6 |
23 ene 2023 | 87.11 | -0.02 | -0.03% | 87.13 | 89.07 | 85.4 |
16 ene 2023 | 87.13 | 1.89 | 2.22% | 85.23 | 87.83 | 83.75 |
9 ene 2023 | 85.39 | 6.32 | 7.99% | 79.07 | 85.48 | 78.8 |
2 ene 2023 | 78.51 | -7.33 | -8.54% | 85.84 | 86.98 | 77.59 |
26 dic 2022 | 85.86 | 0.78 | 0.91% | 85.08 | 86.08 | 81.84 |
19 dic 2022 | 83.93 | 4.22 | 5.29% | 79.71 | 84.09 | 78.26 |
12 dic 2022 | 79.19 | 2.17 | 2.83% | 77.01 | 83.17 | 75.24 |
5 dic 2022 | 76.66 | -10.64 | -12.19% | 87.3 | 88.41 | 75.1 |
28 nov 2022 | 85.93 | 2.7 | 3.24% | 83.23 | 89.35 | 80.81 |
21 nov 2022 | 83.82 | -3.67 | -4.19% | 87.48 | 89.88 | 82.32 |
14 nov 2022 | 87.85 | -8.91 | -9.2% | 96.75 | 96.93 | 85.79 |
7 nov 2022 | 95.85 | -1.65 | -1.69% | 97.49 | 99.54 | 91.72 |
31 oct 2022 | 98.6 | 4.41 | 4.69% | 94.18 | 98.78 | 91.45 |
24 oct 2022 | 96.22 | 2.48 | 2.64% | 93.74 | 97.27 | 91.22 |
17 oct 2022 | 93.49 | 1.17 | 1.27% | 92.31 | 94.75 | 88.76 |
10 oct 2022 | 91.64 | -6.27 | -6.4% | 97.9 | 98.65 | 91.08 |
3 oct 2022 | 98.36 | 10.42 | 11.86% | 87.93 | 98.56 | 87.09 |
26 sept 2022 | 85.29 | -0.51 | -0.6% | 85.8 | 88.71 | 82.43 |
19 sept 2022 | 86.57 | -5.37 | -5.84% | 91.93 | 93.47 | 85.49 |
12 sept 2022 | 91.56 | -0.88 | -0.96% | 92.44 | 95.78 | 90.02 |
5 sept 2022 | 92.16 | -2.38 | -2.51% | 94.53 | 96.98 | 87.23 |
29 ago 2022 | 93.34 | -5.54 | -5.61% | 98.88 | 103.47 | 91.8 |
22 ago 2022 | 100.73 | 5.06 | 5.28% | 95.67 | 102.45 | 92.34 |
15 ago 2022 | 95.78 | -1.8 | -1.85% | 97.58 | 98.02 | 91.5 |
8 ago 2022 | 97.87 | 3.89 | 4.13% | 93.98 | 100.35 | 93 |
1 ago 2022 | 94.38 | -9.03 | -8.73% | 103.4 | 104.4 | 92.77 |
25 jul 2022 | 103.66 | 5.03 | 5.11% | 98.62 | 106.48 | 96.7 |
18 jul 2022 | 103.63 | 2.82 | 2.8% | 100.8 | 107.58 | 99.44 |
11 jul 2022 | 100.82 | -6.06 | -5.67% | 106.87 | 107.67 | 94.49 |
4 jul 2022 | 107.03 | -4.24 | -3.81% | 111.26 | 114.72 | 98.49 |
27 jun 2022 | 111.26 | 3.28 | 3.03% | 107.98 | 116.2 | 107.11 |
20 jun 2022 | 112.47 | -1.5 | -1.32% | 113.97 | 116.23 | 107.01 |
13 jun 2022 | 113.2 | -6.97 | -5.81% | 120.17 | 125.16 | 111.72 |
6 jun 2022 | 121.86 | 0.65 | 0.53% | 121.21 | 124.38 | 118.55 |
30 may 2022 | 121.27 | 5.2 | 4.48% | 116.06 | 121.42 | 112.44 |
23 may 2022 | 119.23 | 6.51 | 5.77% | 112.72 | 119.7 | 111.69 |
16 may 2022 | 112.6 | 0.22 | 0.2% | 112.37 | 115.67 | 105.69 |
9 may 2022 | 111.17 | -0.68 | -0.6% | 111.84 | 113.17 | 101.29 |
2 may 2022 | 113.03 | 6.12 | 5.73% | 106.9 | 113.98 | 103.09 |
25 abr 2022 | 106.5 | 1.98 | 1.89% | 104.52 | 109.98 | 99.24 |
18 abr 2022 | 106.11 | -7.1 | -6.27% | 113.2 | 114.81 | 104.64 |
11 abr 2022 | 110.77 | 9.58 | 9.47% | 101.18 | 112.35 | 97.58 |
4 abr 2022 | 102.3 | -1.18 | -1.14% | 103.47 | 109.88 | 98.44 |
28 mar 2022 | 104.29 | -9.76 | -8.56% | 114.05 | 114.79 | 102.18 |
21 mar 2022 | 119.18 | 9.43 | 8.59% | 109.75 | 123.73 | 109.52 |
14 mar 2022 | 107.89 | -2.85 | -2.58% | 110.74 | 110.94 | 96.91 |
7 mar 2022 | 112.36 | -15.96 | -12.44% | 128.31 | 133.08 | 105.6 |
28 feb 2022 | 117.98 | 19.57 | 19.89% | 98.4 | 119.78 | 97.01 |
21 feb 2022 | 98.33 | 3.51 | 3.71% | 94.81 | 105.76 | 92.54 |
14 feb 2022 | 93.77 | -1.18 | -1.24% | 94.94 | 96.75 | 90.23 |
7 feb 2022 | 94.94 | 2 | 2.16% | 92.93 | 95.64 | 89.91 |
31 ene 2022 | 92.74 | 3.14 | 3.51% | 89.59 | 93.67 | 87.69 |
24 ene 2022 | 90.69 | 2.04 | 2.31% | 88.64 | 91.69 | 85.02 |
17 ene 2022 | 87.72 | 1.4 | 1.62% | 86.32 | 89.47 | 85.52 |
10 ene 2022 | 86.31 | 4.73 | 5.79% | 81.58 | 86.47 | 80.48 |
3 ene 2022 | 81.8 | 3.31 | 4.21% | 78.49 | 82.97 | 77.01 |
27 dic 2021 | 77.88 | 1.9 | 2.51% | 75.97 | 80 | 75.36 |
20 dic 2021 | 75.87 | 3.75 | 5.19% | 72.12 | 76.97 | 69.26 |
13 dic 2021 | 72.95 | -2.68 | -3.55% | 75.63 | 76.37 | 72.48 |
6 dic 2021 | 75.32 | 3.51 | 4.9% | 71.8 | 76.68 | 70.8 |
29 nov 2021 | 69.86 | -4.85 | -6.48% | 74.7 | 75.91 | 65.75 |
22 nov 2021 | 72.82 | -5.71 | -7.26% | 78.52 | 82.97 | 72.1 |
15 nov 2021 | 78.5 | -3.66 | -4.45% | 82.15 | 83.11 | 78.02 |
8 nov 2021 | 82 | -1.19 | -1.44% | 83.19 | 85.47 | 81.24 |
1 nov 2021 | 82.32 | -0.93 | -1.11% | 83.24 | 85.2 | 80.18 |
25 oct 2021 | 83.69 | -0.99 | -1.16% | 84.67 | 85.75 | 81.59 |
18 oct 2021 | 85.81 | 0.48 | 0.56% | 85.33 | 86.07 | 83.33 |
11 oct 2021 | 84.78 | 2.23 | 2.7% | 82.55 | 85.07 | 82.21 |
4 oct 2021 | 82.49 | 3.23 | 4.08% | 79.25 | 83.45 | 78.73 |
27 sept 2021 | 79.1 | 1.16 | 1.5% | 77.93 | 79.92 | 76.5 |
20 sept 2021 | 78.03 | 2.98 | 3.97% | 75.05 | 78.22 | 73.24 |
13 sept 2021 | 75.28 | 1.95 | 2.65% | 73.33 | 76.1 | 73 |
6 sept 2021 | 72.85 | 0.87 | 1.22% | 71.97 | 73.17 | 70.86 |
30 ago 2021 | 72.5 | -0.02 | -0.02% | 72.51 | 73.66 | 70.4 |
23 ago 2021 | 72.6 | 7.05 | 10.77% | 65.54 | 72.73 | 65.53 |
16 ago 2021 | 65.05 | -5.11 | -7.29% | 70.16 | 70.37 | 64.98 |
9 ago 2021 | 70.16 | 0.64 | 0.92% | 69.52 | 71.87 | 67.58 |
2 ago 2021 | 70.3 | -4.82 | -6.41% | 75.11 | 75.11 | 69.73 |
26 jul 2021 | 75.1 | 1.44 | 1.96% | 73.65 | 75.64 | 72.07 |
19 jul 2021 | 74.2 | 1.18 | 1.62% | 73.01 | 74.2 | 67.45 |
12 jul 2021 | 73.11 | -2.47 | -3.27% | 75.58 | 76.7 | 72.34 |
5 jul 2021 | 75.56 | -0.55 | -0.73% | 76.11 | 77.83 | 72.11 |
28 jun 2021 | 76.06 | 0.59 | 0.78% | 75.47 | 76.72 | 73.35 |
21 jun 2021 | 76.11 | 2.48 | 3.38% | 73.62 | 76.2 | 72.97 |
14 jun 2021 | 73.26 | 0.46 | 0.63% | 72.8 | 74.95 | 72 |
7 jun 2021 | 72.63 | 0.58 | 0.81% | 72.04 | 73.07 | 70.71 |
31 may 2021 | 71.64 | 2.71 | 3.94% | 68.92 | 72.16 | 68.74 |
24 may 2021 | 68.92 | 2.54 | 3.82% | 66.38 | 69.73 | 66.37 |
17 may 2021 | 66.39 | -2.52 | -3.65% | 68.9 | 70.23 | 64.57 |
10 may 2021 | 68.9 | 0.01 | 0.01% | 68.89 | 69.89 | 66.47 |
3 may 2021 | 68.89 | 1.98 | 2.95% | 66.91 | 69.94 | 66.1 |
26 abr 2021 | 66.91 | 1.73 | 2.66% | 65.17 | 68.43 | 63.93 |
19 abr 2021 | 65.17 | -1.24 | -1.86% | 66.4 | 68.06 | 64.58 |
Últimas noticias
![](https://web-cdn.markets.com/nfp_fed_ee4f481af9.jpg)
Adelanto semanal: Mercados laborales de EE. UU. y Canadá en la mira, decisión de tasa del BoE
![Federal Reserve Rate Decision](https://web-cdn.markets.com/Federal_Reserve_Rate_Decision_width_1200_format_webp_62c724cd90.jpg)
Adelanto semanal: China está de vacaciones. Mientras tanto, el BoC, la Fed y el BCE harán sus primeros anuncios de tasas de 2025
![](https://web-cdn.markets.com/Bo_J_Interest_Rate_Decision_width_1200_format_webp_eef86c5c55.jpg)
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
![US and Eurozone Inflation](https://web-cdn.markets.com/inflation_width_1200_format_webp_b6ce961628.jpg)
Adelanto semanal: Inflación en EE. UU. y la Eurozona, PIB de China y resultados del sector financiero.