ES
Fundamentales del instrumento
Weekly
Weekly
Daily
| Fecha | Cerrar | Cambio | Cambio del % | Apertura | Alto | Bajo |
|---|---|---|---|---|---|---|
| 6 oct 2025 | 383.76 | 6.05 | 1.6% | 377.71 | 390.19 | 371.99 |
| 29 sept 2025 | 388.06 | 4.64 | 1.21% | 383.41 | 392.19 | 366.79 |
| 22 sept 2025 | 378.84 | 9.14 | 2.47% | 369.69 | 383.81 | 349.34 |
| 15 sept 2025 | 365.24 | -33.25 | -8.35% | 398.49 | 423.71 | 356.04 |
| 8 sept 2025 | 396.99 | 27.25 | 7.37% | 369.74 | 398.36 | 369.69 |
| 1 sept 2025 | 373.04 | -1.67 | -0.45% | 374.71 | 381.62 | 365.39 |
| 25 ago 2025 | 383.61 | 9.05 | 2.41% | 374.56 | 390.99 | 363.67 |
| 18 ago 2025 | 378.09 | 42.07 | 12.52% | 336.01 | 380.17 | 325.41 |
| 11 ago 2025 | 343.34 | 35.79 | 11.64% | 307.54 | 344.29 | 305.99 |
| 4 ago 2025 | 308.89 | 22.18 | 7.73% | 286.71 | 309.72 | 285.89 |
| 28 jul 2025 | 286.24 | -13.95 | -4.65% | 300.19 | 305.74 | 283.56 |
| 21 jul 2025 | 297.99 | -4.65 | -1.54% | 302.64 | 307.24 | 285.74 |
| 14 jul 2025 | 304.04 | 15.62 | 5.41% | 288.41 | 310.31 | 288.41 |
| 7 jul 2025 | 287.87 | 2.75 | 0.96% | 285.11 | 297.29 | 277.19 |
| 30 jun 2025 | 287.81 | -16.11 | -5.3% | 303.91 | 307.07 | 279.42 |
| 23 jun 2025 | 302.04 | -14.07 | -4.46% | 316.11 | 327.26 | 293.04 |
| 16 jun 2025 | 314.39 | -32.38 | -9.34% | 346.76 | 349.36 | 311.67 |
| 9 jun 2025 | 349.24 | -7.82 | -2.2% | 357.06 | 372.27 | 337.89 |
| 2 jun 2025 | 356.74 | 16.94 | 4.98% | 339.79 | 375.99 | 336.39 |
| 26 may 2025 | 341.84 | -15.11 | -4.24% | 356.94 | 364.57 | 341.06 |
| 19 may 2025 | 359.59 | -6.93 | -1.89% | 366.51 | 378.52 | 355.19 |
| 12 may 2025 | 365.19 | -22.69 | -5.85% | 387.87 | 389.77 | 362.64 |
| 5 may 2025 | 386.91 | 5.02 | 1.31% | 381.89 | 393.24 | 379.37 |
| 28 abr 2025 | 382.19 | -14.07 | -3.56% | 396.26 | 418.69 | 381.67 |
| 21 abr 2025 | 399.14 | 26.39 | 7.08% | 372.74 | 410.21 | 362.16 |
| 14 abr 2025 | 376.39 | 15.55 | 4.3% | 360.84 | 381.01 | 353.84 |
| 7 abr 2025 | 359.91 | 1.8 | 0.5% | 358.11 | 364.31 | 325.07 |
| 31 mar 2025 | 365.99 | -13.38 | -3.53% | 379.36 | 393.56 | 364.74 |
| 24 mar 2025 | 379.59 | -11.81 | -3.02% | 391.39 | 405.16 | 375.44 |
| 17 mar 2025 | 389.99 | 13.19 | 3.5% | 376.79 | 397.36 | 373.37 |
| 10 mar 2025 | 377.31 | -11.33 | -2.92% | 388.64 | 395.26 | 373.04 |
| 3 mar 2025 | 387.54 | 8.65 | 2.28% | 378.89 | 418.16 | 376.39 |
| 24 feb 2025 | 374.14 | -13.32 | -3.44% | 387.46 | 392.14 | 366.12 |
| 17 feb 2025 | 387.34 | -12.41 | -3.11% | 399.74 | 424.26 | 383.72 |
| 10 feb 2025 | 420.44 | 6.35 | 1.53% | 414.09 | 440.71 | 409.19 |
| 3 feb 2025 | 411.64 | 36.09 | 9.61% | 375.54 | 413.74 | 373.19 |
| 27 ene 2025 | 377.51 | 28.62 | 8.2% | 348.89 | 378.76 | 345.02 |
| 20 ene 2025 | 346.51 | 17.5 | 5.31% | 329.01 | 349.59 | 326.94 |
| 13 ene 2025 | 327.21 | 3.29 | 1.01% | 323.91 | 333.51 | 320.89 |
| 6 ene 2025 | 324.79 | 5.48 | 1.71% | 319.31 | 328.31 | 314.74 |
| 30 dic 2024 | 319.64 | -1.36 | -0.43% | 320.99 | 329.52 | 312.02 |
| 23 dic 2024 | 321.44 | -2.32 | -0.72% | 323.76 | 331.24 | 318.19 |
| 16 dic 2024 | 323.06 | 5.42 | 1.7% | 317.64 | 341.47 | 316.87 |
| 9 dic 2024 | 318.26 | -10.41 | -3.17% | 328.66 | 348.07 | 312.99 |
| 2 dic 2024 | 330.41 | 16.27 | 5.17% | 314.14 | 331.46 | 290.21 |
| 25 nov 2024 | 319.89 | 17.11 | 5.65% | 302.78 | 335.24 | 301.83 |
| 18 nov 2024 | 302.53 | 12.57 | 4.33% | 289.95 | 303.73 | 278.83 |
| 11 nov 2024 | 283.4 | 28.79 | 11.31% | 254.6 | 284.88 | 253.78 |
| 4 nov 2024 | 253.35 | 10.51 | 4.33% | 242.83 | 261.2 | 242.23 |
| 28 oct 2024 | 242.48 | -4.53 | -1.83% | 247 | 255.43 | 241.08 |
| 21 oct 2024 | 247.4 | -5.5 | -2.18% | 252.9 | 255.85 | 243.93 |
| 14 oct 2024 | 255.5 | 4.66 | 1.86% | 250.83 | 263.93 | 250.78 |
| 7 oct 2024 | 252.28 | -0.88 | -0.35% | 253.15 | 256.85 | 243.3 |
| 30 sept 2024 | 254.75 | -12.63 | -4.73% | 267.38 | 271.9 | 251.18 |
| 23 sept 2024 | 269.3 | 17.95 | 7.14% | 251.35 | 274.83 | 250.45 |
| 16 sept 2024 | 252.03 | -6.42 | -2.49% | 258.45 | 271.6 | 247.55 |
| 9 sept 2024 | 258.15 | 19.41 | 8.13% | 238.73 | 260.18 | 238.4 |
| 2 sept 2024 | 235.78 | -6.31 | -2.61% | 242.08 | 248.3 | 235.15 |
| 26 ago 2024 | 243.18 | -5.13 | -2.07% | 248.3 | 259.23 | 242.48 |
| 19 ago 2024 | 246.38 | 3.22 | 1.32% | 243.15 | 252.83 | 240.38 |
| 12 ago 2024 | 245.5 | -2.91 | -1.17% | 248.4 | 248.9 | 229.95 |
| 5 ago 2024 | 232.5 | 6.96 | 3.09% | 225.53 | 251.4 | 220.88 |
| 29 jul 2024 | 229.93 | -1.42 | -0.62% | 231.35 | 235.15 | 225.08 |
| 22 jul 2024 | 230.43 | -6.52 | -2.76% | 236.95 | 244.33 | 228.45 |
| 15 jul 2024 | 238.28 | -8.22 | -3.34% | 246.5 | 248.05 | 233.43 |
| 8 jul 2024 | 249.1 | 18.66 | 8.1% | 230.43 | 255.1 | 229.65 |
| 1 jul 2024 | 230.05 | 2.65 | 1.16% | 227.4 | 232.8 | 218.88 |
| 24 jun 2024 | 227.38 | 0.78 | 0.34% | 226.6 | 237.33 | 221.83 |
| 17 jun 2024 | 224.7 | -0.56 | -0.25% | 225.25 | 236 | 222.88 |
| 10 jun 2024 | 225.93 | 1.18 | 0.52% | 224.75 | 229.1 | 214.85 |
| 3 jun 2024 | 224.73 | 3.53 | 1.59% | 221.2 | 239.58 | 220.88 |
| 27 may 2024 | 220.43 | -0.07 | -0.04% | 220.5 | 237.55 | 219.4 |
| 20 may 2024 | 218.53 | 12.83 | 6.23% | 205.7 | 220.98 | 203.5 |
| 13 may 2024 | 205.63 | 5.29 | 2.64% | 200.33 | 206.9 | 192.58 |
| 6 may 2024 | 200.45 | 0.5 | 0.25% | 199.95 | 203.4 | 191.93 |
| 29 abr 2024 | 200.43 | -22.63 | -10.15% | 223.05 | 228.63 | 199.93 |
| 22 abr 2024 | 223.13 | -7.46 | -3.24% | 230.58 | 234.25 | 219.98 |
| 15 abr 2024 | 231.9 | 16.77 | 7.79% | 215.13 | 244.85 | 214.63 |
| 8 abr 2024 | 222.33 | 10.38 | 4.89% | 211.95 | 235.98 | 209.3 |
| 1 abr 2024 | 213.13 | 23.09 | 12.15% | 190.03 | 213.78 | 188.23 |
| 25 mar 2024 | 188.5 | 3.66 | 1.98% | 184.83 | 192.28 | 183.18 |
| 18 mar 2024 | 184.85 | 2.25 | 1.23% | 182.6 | 188.15 | 179.15 |
| 11 mar 2024 | 182.78 | -1.92 | -1.04% | 184.7 | 187.68 | 181.08 |
| 4 mar 2024 | 184.5 | 0.59 | 0.32% | 183.9 | 194.58 | 182.55 |
| 26 feb 2024 | 184.13 | 4.12 | 2.29% | 180 | 185.45 | 177.33 |
| 19 feb 2024 | 179.63 | -7.46 | -3.99% | 187.08 | 189.95 | 179.33 |
| 12 feb 2024 | 190.18 | -4.07 | -2.1% | 194.25 | 198.5 | 186.5 |
| 5 feb 2024 | 195.38 | 4.54 | 2.38% | 190.83 | 196.8 | 185.88 |
| 29 ene 2024 | 190.98 | -1.56 | -0.81% | 192.53 | 197.23 | 188.5 |
| 22 ene 2024 | 193.18 | 8.5 | 4.6% | 184.68 | 195.6 | 184.2 |
| 15 ene 2024 | 184.65 | 3 | 1.65% | 181.65 | 186.9 | 175.4 |
| 8 ene 2024 | 179.83 | -1.3 | -0.72% | 181.13 | 187.75 | 178.85 |
| 1 ene 2024 | 181.95 | -7.06 | -3.74% | 189 | 192.35 | 181.9 |
| 25 dic 2023 | 188.18 | -4.72 | -2.45% | 192.9 | 201.1 | 185.53 |
| 18 dic 2023 | 193.88 | 4.47 | 2.36% | 189.4 | 203.08 | 186.68 |
| 11 dic 2023 | 189.78 | 12.72 | 7.19% | 177.05 | 194.38 | 176 |
| 4 dic 2023 | 177.58 | -3.55 | -1.96% | 181.13 | 185.5 | 174.9 |
| 27 nov 2023 | 183.63 | 17.12 | 10.28% | 166.5 | 188.3 | 165.85 |
| 20 nov 2023 | 167.53 | 1.09 | 0.66% | 166.43 | 173.25 | 165.18 |
| 13 nov 2023 | 171.53 | -0.85 | -0.5% | 172.38 | 182.05 | 170.25 |
| 6 nov 2023 | 172.9 | 0.06 | 0.04% | 172.83 | 178.8 | 168.33 |
| 30 oct 2023 | 170.7 | 11.22 | 7.03% | 159.48 | 171.2 | 158.45 |
| 23 oct 2023 | 160.18 | -3.38 | -2.07% | 163.55 | 168.85 | 160 |
| 16 oct 2023 | 165.5 | 10 | 6.43% | 155.5 | 166.6 | 151.93 |
| 9 oct 2023 | 154.98 | 8.59 | 5.87% | 146.38 | 155.45 | 143.55 |
| 2 oct 2023 | 145.85 | -0.19 | -0.13% | 146.03 | 151.2 | 144.3 |
| 25 sept 2023 | 145.28 | -5.17 | -3.44% | 150.45 | 151.95 | 144.8 |
| 18 sept 2023 | 150.28 | -8.42 | -5.31% | 158.7 | 164.3 | 149.9 |
| 11 sept 2023 | 160.05 | 11.75 | 7.92% | 148.3 | 160.3 | 147.15 |
| 4 sept 2023 | 147.9 | -3.44 | -2.27% | 151.33 | 154.78 | 147.9 |
| 28 ago 2023 | 151.55 | -1.95 | -1.28% | 153.5 | 157.4 | 151.48 |
| 21 ago 2023 | 151.83 | 1.65 | 1.09% | 150.18 | 155.95 | 149.38 |
| 14 ago 2023 | 148.23 | -8.75 | -5.58% | 156.98 | 158.13 | 144.88 |
| 7 ago 2023 | 157.05 | -5.33 | -3.29% | 162.38 | 164.7 | 155.78 |
| 31 jul 2023 | 161.35 | 2.62 | 1.65% | 158.73 | 168.03 | 158 |
| 24 jul 2023 | 158.33 | -3.9 | -2.41% | 162.23 | 165.25 | 157.2 |
| 17 jul 2023 | 160.8 | 0.87 | 0.54% | 159.93 | 161.9 | 154.9 |
| 10 jul 2023 | 159.68 | 0.18 | 0.11% | 159.5 | 161.63 | 155.3 |
| 3 jul 2023 | 159.83 | -0.02 | -0.02% | 159.85 | 163.7 | 155.65 |
| 26 jun 2023 | 158.95 | -6.89 | -4.15% | 165.83 | 167.7 | 157.6 |
| 19 jun 2023 | 164.15 | -16.35 | -9.06% | 180.5 | 181.45 | 163.9 |
| 12 jun 2023 | 181.23 | -3.93 | -2.12% | 185.15 | 188.05 | 177.1 |
| 5 jun 2023 | 191.2 | 11.25 | 6.25% | 179.95 | 196.35 | 179.28 |
| 29 may 2023 | 180.38 | -0.03 | -0.02% | 180.4 | 187.58 | 175.45 |
| 22 may 2023 | 180.68 | -9.41 | -4.95% | 190.08 | 193.55 | 180.15 |
| 15 may 2023 | 190.58 | 7.6 | 4.15% | 182.98 | 194.2 | 181.93 |
| 8 may 2023 | 182.43 | -5.35 | -2.85% | 187.78 | 189.75 | 180.45 |
| 1 may 2023 | 187.78 | 3.53 | 1.91% | 184.25 | 189.03 | 180.9 |
| 24 abr 2023 | 185.5 | -5.73 | -3% | 191.23 | 196.2 | 184.65 |
| 17 abr 2023 | 191.28 | -1.17 | -0.61% | 192.45 | 204.68 | 189.98 |
| 10 abr 2023 | 194.98 | 10.92 | 5.93% | 184.05 | 199.53 | 181.48 |
| 3 abr 2023 | 184.03 | 10.5 | 6.05% | 173.53 | 184.4 | 172.78 |
| 27 mar 2023 | 170.38 | -9.85 | -5.47% | 180.23 | 183.8 | 166.03 |
| 20 mar 2023 | 179.25 | 5.3 | 3.04% | 173.95 | 182.68 | 172.45 |
| 13 mar 2023 | 176.83 | -0.67 | -0.38% | 177.5 | 181.93 | 170.9 |
| 6 mar 2023 | 177.38 | -0.81 | -0.45% | 178.18 | 183.23 | 173.6 |
| 27 feb 2023 | 178.18 | -8.63 | -4.62% | 186.8 | 189.63 | 176.65 |
| 20 feb 2023 | 187.6 | 1.31 | 0.7% | 186.28 | 193.88 | 183.2 |
| 13 feb 2023 | 185.65 | 11.52 | 6.61% | 174.13 | 186.65 | 173.7 |
| 6 feb 2023 | 174.83 | 1.58 | 0.91% | 173.25 | 178.35 | 171.1 |
| 30 ene 2023 | 173.4 | 5.34 | 3.18% | 168.05 | 183.98 | 166.95 |
| 23 ene 2023 | 168.95 | 14.41 | 9.33% | 154.53 | 169.95 | 154.4 |
| 16 ene 2023 | 153.95 | 3.14 | 2.08% | 150.8 | 157.33 | 148.33 |
| 9 ene 2023 | 150.58 | -7.95 | -5.02% | 158.53 | 161 | 142.28 |
| 2 ene 2023 | 158.15 | -7.75 | -4.68% | 165.9 | 170.93 | 157 |
| 26 dic 2022 | 166.98 | -3.83 | -2.24% | 170.8 | 174.7 | 165 |
| 19 dic 2022 | 171.43 | 6.75 | 4.09% | 164.68 | 172.45 | 162.38 |
| 12 dic 2022 | 165.13 | 7.37 | 4.67% | 157.75 | 173.6 | 154.4 |
| 5 dic 2022 | 157.63 | -5.18 | -3.18% | 162.8 | 166.43 | 156.9 |
| 28 nov 2022 | 162.18 | -0.88 | -0.54% | 163.05 | 174.1 | 159.98 |
| 21 nov 2022 | 164.2 | 9.54 | 6.17% | 154.65 | 167.35 | 154.25 |
| 14 nov 2022 | 155.48 | -9.28 | -5.63% | 164.75 | 168.2 | 153.9 |
| 7 nov 2022 | 168.8 | -4.5 | -2.6% | 173.3 | 173.93 | 162.78 |
| 31 oct 2022 | 175.45 | 3.51 | 2.04% | 171.93 | 183.2 | 169.9 |
| 24 oct 2022 | 171.75 | -17.78 | -9.39% | 189.53 | 193.95 | 167.63 |
| 17 oct 2022 | 189.05 | -9.73 | -4.9% | 198.78 | 199.48 | 186.03 |
| 10 oct 2022 | 197.13 | -19.32 | -8.93% | 216.45 | 220.65 | 195.53 |
| 3 oct 2022 | 217.15 | -4.08 | -1.85% | 221.23 | 226.25 | 213.68 |
| 26 sept 2022 | 221.23 | 2.47 | 1.13% | 218.75 | 231.78 | 218.7 |
| 19 sept 2022 | 219.98 | 5.87 | 2.74% | 214.1 | 226.2 | 210.8 |
| 12 sept 2022 | 215.8 | -13.33 | -5.82% | 229.13 | 229.8 | 211.25 |
| 5 sept 2022 | 229.15 | 0.17 | 0.07% | 228.98 | 231.35 | 220.5 |
| 29 ago 2022 | 228.33 | -8.57 | -3.62% | 236.9 | 239.35 | 228.1 |
| 22 ago 2022 | 239 | 27.66 | 13.09% | 211.33 | 242.73 | 210.68 |
| 15 ago 2022 | 213.65 | -7.69 | -3.47% | 221.33 | 222 | 209.33 |
| 8 ago 2022 | 227.35 | 16.31 | 7.73% | 211.03 | 227.43 | 207.38 |
| 1 ago 2022 | 208.78 | -8.53 | -3.93% | 217.3 | 221.75 | 205.7 |
| 25 jul 2022 | 217.5 | 11.12 | 5.38% | 206.38 | 221.13 | 206.38 |
| 18 jul 2022 | 205.65 | 1.77 | 0.86% | 203.88 | 218.4 | 203.63 |
| 11 jul 2022 | 199.65 | -19.19 | -8.77% | 218.83 | 219.8 | 194.45 |
| 4 jul 2022 | 219.8 | -4.65 | -2.08% | 224.45 | 225.7 | 214.98 |
| 27 jun 2022 | 223.95 | -0.46 | -0.21% | 224.4 | 235.85 | 216.98 |
| 20 jun 2022 | 223.1 | -5.31 | -2.33% | 228.4 | 236.95 | 222.13 |
| 13 jun 2022 | 226.7 | 0.36 | 0.16% | 226.33 | 234.15 | 218.9 |
| 6 jun 2022 | 227.98 | -6.31 | -2.69% | 234.28 | 240.28 | 227.65 |
| 30 may 2022 | 232.3 | 4.46 | 1.96% | 227.83 | 241.75 | 223.7 |
| 23 may 2022 | 228.58 | 12.35 | 5.71% | 216.23 | 229.7 | 210.95 |
| 16 may 2022 | 216.23 | 3.39 | 1.59% | 212.83 | 229.15 | 212.83 |
| 9 may 2022 | 214.53 | 3.8 | 1.8% | 210.73 | 220.25 | 202.15 |
| 2 may 2022 | 209.95 | -10.36 | -4.7% | 220.3 | 222.7 | 209.85 |
| 25 abr 2022 | 221.98 | -2.16 | -0.96% | 224.13 | 226.08 | 214.1 |
| 18 abr 2022 | 225.58 | 1.83 | 0.81% | 223.75 | 230.18 | 217.58 |
| 11 abr 2022 | 222.95 | -8.41 | -3.64% | 231.35 | 237.48 | 220.78 |
| 4 abr 2022 | 232.1 | 4.54 | 1.99% | 227.55 | 232.75 | 224.18 |
| 28 mar 2022 | 227.63 | 5.87 | 2.65% | 221.75 | 230 | 212.2 |
| 21 mar 2022 | 221.15 | 1.46 | 0.66% | 219.68 | 228.3 | 219.1 |
| 14 mar 2022 | 218.28 | -3.31 | -1.49% | 221.58 | 223.1 | 209.85 |
| 7 mar 2022 | 220.95 | -4.46 | -1.98% | 225.4 | 235.1 | 220.7 |
| 28 feb 2022 | 223.45 | -11.61 | -4.94% | 235.05 | 237.68 | 220.15 |
| 21 feb 2022 | 237.68 | -6.63 | -2.71% | 244.3 | 251.58 | 237 |
| 14 feb 2022 | 245.63 | -4.38 | -1.75% | 250 | 254.4 | 242.6 |
| 7 feb 2022 | 252.4 | 11.65 | 4.83% | 240.75 | 260.03 | 239.23 |
| 31 ene 2022 | 241.7 | 5.96 | 2.53% | 235.73 | 244 | 233.48 |
| 24 ene 2022 | 235.83 | -0.4 | -0.17% | 236.23 | 240.93 | 229.95 |
| 17 ene 2022 | 237.35 | -0.91 | -0.38% | 238.25 | 244.65 | 235.7 |
| 10 ene 2022 | 239.23 | 1.37 | 0.58% | 237.85 | 244.43 | 232.25 |
| 3 ene 2022 | 238.6 | 12.76 | 5.65% | 225.83 | 240.13 | 220.25 |
| 27 dic 2021 | 225.5 | -3.75 | -1.64% | 229.25 | 229.55 | 223.83 |
| 20 dic 2021 | 230.88 | -1.03 | -0.44% | 231.9 | 235.05 | 222.83 |
| 13 dic 2021 | 234.35 | 1.04 | 0.45% | 233.3 | 241.23 | 232.9 |
COFFEEC news
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
