ES
Fundamentales del instrumento
Weekly
Weekly
Daily
| Fecha | Cerrar | Cambio | Cambio del % | Apertura | Alto | Bajo |
|---|---|---|---|---|---|---|
| 6 oct 2025 | 48.165 | 0 | 0.02% | 48.155 | 48.953 | 47.796 |
| 29 sept 2025 | 48.315 | 3.11 | 6.88% | 45.204 | 48.514 | 45.114 |
| 22 sept 2025 | 45.184 | -0.49 | -1.08% | 45.673 | 45.702 | 44.207 |
| 15 sept 2025 | 45.982 | -0.07 | -0.15% | 46.051 | 46.41 | 45.274 |
| 8 sept 2025 | 45.942 | 4.03 | 9.63% | 41.904 | 46.47 | 41.864 |
| 1 sept 2025 | 41.804 | -0.34 | -0.81% | 42.143 | 42.801 | 41.156 |
| 25 ago 2025 | 42.173 | -1.63 | -3.72% | 43.798 | 43.928 | 42.083 |
| 18 ago 2025 | 43.958 | 0.54 | 1.26% | 43.409 | 44.087 | 42.881 |
| 11 ago 2025 | 43.27 | 0.46 | 1.09% | 42.801 | 43.579 | 41.754 |
| 4 ago 2025 | 42.791 | 1.88 | 4.6% | 40.907 | 42.791 | 40.737 |
| 28 jul 2025 | 41.096 | -2.46 | -5.64% | 43.549 | 43.679 | 40.977 |
| 21 jul 2025 | 43.24 | 1.3 | 3.11% | 41.934 | 43.569 | 41.655 |
| 14 jul 2025 | 41.824 | -1.12 | -2.61% | 42.941 | 43.13 | 41.695 |
| 7 jul 2025 | 43.21 | -0.18 | -0.42% | 43.389 | 43.948 | 42.951 |
| 30 jun 2025 | 43.419 | -0.71 | -1.61% | 44.127 | 44.367 | 43.31 |
| 23 jun 2025 | 43.828 | 0.07 | 0.15% | 43.758 | 45.025 | 42.811 |
| 16 jun 2025 | 43.968 | -1.44 | -3.17% | 45.403 | 45.702 | 43.619 |
| 9 jun 2025 | 45.543 | -2.51 | -5.21% | 48.045 | 49.371 | 44.616 |
| 2 jun 2025 | 47.946 | 0.78 | 1.67% | 47.158 | 48.085 | 46.709 |
| 26 may 2025 | 47.427 | 0.03 | 0.08% | 47.387 | 47.687 | 46.331 |
| 19 may 2025 | 46.739 | -1.63 | -3.36% | 48.364 | 49.013 | 45.932 |
| 12 may 2025 | 48.713 | 1.41 | 2.99% | 47.298 | 48.773 | 46.949 |
| 5 may 2025 | 46.311 | -1.37 | -2.87% | 47.677 | 48.035 | 45.493 |
| 28 abr 2025 | 47.736 | -1.16 | -2.37% | 48.893 | 49.042 | 46.37 |
| 21 abr 2025 | 48.703 | 1.72 | 3.66% | 46.979 | 48.993 | 46.69 |
| 14 abr 2025 | 46.879 | 1.12 | 2.46% | 45.752 | 47.088 | 45.483 |
| 7 abr 2025 | 45.413 | 3.23 | 7.68% | 42.173 | 47.338 | 41.974 |
| 31 mar 2025 | 44.666 | -1.63 | -3.52% | 46.291 | 46.61 | 43.389 |
| 24 mar 2025 | 46.051 | -0.96 | -2.04% | 47.009 | 47.288 | 45.683 |
| 17 mar 2025 | 46.57 | 2.12 | 4.77% | 44.446 | 47.088 | 43.928 |
| 10 mar 2025 | 44.476 | -5.75 | -11.44% | 50.219 | 50.398 | 44.177 |
| 3 mar 2025 | 50.199 | -1.54 | -2.97% | 51.734 | 51.754 | 49.342 |
| 24 feb 2025 | 51.994 | -0.16 | -0.31% | 52.153 | 52.811 | 50.957 |
| 17 feb 2025 | 52.452 | -1.72 | -3.17% | 54.167 | 55.663 | 52.352 |
| 10 feb 2025 | 54.187 | 1.76 | 3.36% | 52.422 | 54.506 | 52.392 |
| 3 feb 2025 | 52.432 | 0.77 | 1.5% | 51.655 | 53.17 | 51.156 |
| 27 ene 2025 | 52.691 | 3.97 | 8.16% | 48.713 | 52.931 | 48.175 |
| 20 ene 2025 | 48.644 | -0.74 | -1.5% | 49.381 | 49.441 | 48.045 |
| 13 ene 2025 | 49.192 | -0.3 | -0.61% | 49.491 | 50.817 | 48.703 |
| 6 ene 2025 | 49.9 | -0.07 | -0.13% | 49.96 | 51.196 | 49.661 |
| 30 dic 2024 | 49.92 | 0.35 | 0.72% | 49.561 | 50.358 | 49.072 |
| 23 dic 2024 | 49.71 | 0.27 | 0.56% | 49.431 | 49.8 | 49.182 |
| 16 dic 2024 | 49.9 | 0.08 | 0.18% | 49.81 | 50.997 | 48.763 |
| 9 dic 2024 | 49.98 | -5.37 | -9.7% | 55.343 | 55.663 | 49.262 |
| 2 dic 2024 | 55.583 | 3.65 | 7.04% | 51.924 | 56.161 | 51.834 |
| 25 nov 2024 | 51.994 | -1.08 | -2.03% | 53.07 | 53.23 | 51.256 |
| 18 nov 2024 | 52.731 | 1.82 | 3.58% | 50.907 | 52.751 | 49.88 |
| 11 nov 2024 | 50.857 | -1.31 | -2.51% | 52.163 | 52.203 | 49.83 |
| 4 nov 2024 | 51.625 | -0.92 | -1.75% | 52.542 | 52.701 | 51.046 |
| 28 oct 2024 | 52.542 | -2.12 | -3.87% | 54.656 | 55.094 | 51.784 |
| 21 oct 2024 | 54.317 | 0.63 | 1.19% | 53.678 | 54.935 | 52.761 |
| 14 oct 2024 | 53.559 | 0.47 | 0.9% | 53.08 | 54.955 | 53.08 |
| 7 oct 2024 | 53.18 | 1.11 | 2.14% | 52.063 | 53.2 | 51.864 |
| 30 sept 2024 | 51.645 | -1.5 | -2.82% | 53.14 | 53.579 | 51.425 |
| 23 sept 2024 | 53.26 | 1.53 | 2.96% | 51.724 | 53.758 | 51.585 |
| 16 sept 2024 | 51.804 | 1.75 | 3.5% | 50.049 | 52.362 | 49.99 |
| 9 sept 2024 | 50.149 | 3.59 | 7.73% | 46.55 | 50.329 | 45.962 |
| 2 sept 2024 | 46.251 | -2.55 | -5.21% | 48.793 | 48.793 | 46.241 |
| 26 ago 2024 | 49.022 | -0.18 | -0.35% | 49.192 | 49.451 | 48.504 |
| 19 ago 2024 | 49.312 | 2.98 | 6.43% | 46.331 | 49.352 | 46.281 |
| 12 ago 2024 | 46.38 | 2.04 | 4.6% | 44.337 | 46.59 | 43.718 |
| 5 ago 2024 | 43.968 | 1.45 | 3.42% | 42.512 | 43.998 | 42.123 |
| 29 jul 2024 | 43.569 | -1.4 | -3.11% | 44.965 | 45.294 | 43.399 |
| 22 jul 2024 | 44.865 | -0.38 | -0.84% | 45.244 | 45.752 | 43.868 |
| 15 jul 2024 | 44.975 | -1.94 | -4.13% | 46.909 | 47.078 | 44.825 |
| 8 jul 2024 | 47.228 | 2.07 | 4.59% | 45.154 | 47.248 | 44.885 |
| 1 jul 2024 | 45.154 | -1.33 | -2.86% | 46.48 | 46.729 | 44.476 |
| 24 jun 2024 | 46.181 | -0.59 | -1.26% | 46.769 | 47.138 | 45.732 |
| 17 jun 2024 | 46.769 | 0.7 | 1.53% | 46.061 | 47.527 | 45.613 |
| 10 jun 2024 | 45.782 | 0.39 | 0.87% | 45.383 | 46.939 | 44.985 |
| 3 jun 2024 | 45.463 | 1.73 | 3.96% | 43.728 | 46.271 | 43.36 |
| 27 may 2024 | 43.36 | -0.67 | -1.52% | 44.028 | 44.596 | 43.21 |
| 20 may 2024 | 44.067 | 0.93 | 2.17% | 43.13 | 44.416 | 42.841 |
| 13 may 2024 | 43.07 | 0.2 | 0.48% | 42.861 | 43.828 | 42.572 |
| 6 may 2024 | 42.901 | 0.46 | 1.1% | 42.432 | 43.499 | 42.143 |
| 29 abr 2024 | 42.532 | -2.35 | -5.23% | 44.875 | 44.975 | 42.073 |
| 22 abr 2024 | 45.314 | 1.13 | 2.57% | 44.177 | 45.912 | 43.868 |
| 15 abr 2024 | 43.619 | -0.08 | -0.17% | 43.689 | 44.127 | 42.741 |
| 8 abr 2024 | 43.549 | -1.18 | -2.63% | 44.725 | 45.174 | 42.961 |
| 1 abr 2024 | 45.054 | -1.4 | -3.01% | 46.45 | 46.859 | 44.865 |
| 25 mar 2024 | 46.59 | 0.99 | 2.18% | 45.593 | 46.749 | 45.294 |
| 18 mar 2024 | 46.161 | 1.2 | 2.68% | 44.955 | 46.809 | 44.576 |
| 11 mar 2024 | 45.154 | 4.86 | 12.07% | 40.289 | 45.513 | 40.079 |
| 4 mar 2024 | 40.668 | -0.26 | -0.64% | 40.927 | 41.256 | 39.79 |
| 26 feb 2024 | 40.927 | -0.07 | -0.15% | 40.987 | 41.465 | 40.269 |
| 19 feb 2024 | 41.037 | 1.78 | 4.54% | 39.252 | 41.186 | 38.923 |
| 12 feb 2024 | 39.372 | 0.38 | 0.99% | 38.983 | 39.501 | 38.664 |
| 5 feb 2024 | 38.833 | -0.52 | -1.32% | 39.352 | 39.601 | 38.285 |
| 29 ene 2024 | 39.491 | 0.89 | 2.32% | 38.594 | 39.99 | 38.474 |
| 22 ene 2024 | 38.714 | -0.08 | -0.21% | 38.793 | 39.212 | 38.165 |
| 15 ene 2024 | 38.694 | -0.19 | -0.49% | 38.883 | 38.983 | 37.976 |
| 8 ene 2024 | 38.863 | 1.4 | 3.75% | 37.457 | 39.122 | 37.138 |
| 1 ene 2024 | 37.497 | -2.06 | -5.2% | 39.551 | 39.72 | 37.009 |
| 25 dic 2023 | 39.292 | 0.21 | 0.56% | 39.072 | 39.531 | 38.833 |
| 18 dic 2023 | 38.953 | 0.82 | 2.17% | 38.125 | 39.162 | 38.016 |
| 11 dic 2023 | 38.215 | 0.53 | 1.42% | 37.677 | 38.853 | 37.617 |
| 4 dic 2023 | 37.707 | -0.37 | -0.97% | 38.075 | 38.614 | 37.228 |
| 27 nov 2023 | 38.125 | 1.11 | 3.01% | 37.009 | 38.145 | 36.779 |
| 20 nov 2023 | 37.078 | 1.21 | 3.39% | 35.862 | 37.118 | 35.723 |
| 13 nov 2023 | 35.583 | 1.2 | 3.5% | 34.377 | 35.643 | 34.077 |
| 6 nov 2023 | 34.177 | 0.73 | 2.2% | 33.439 | 34.546 | 33.051 |
| 30 oct 2023 | 33.459 | 0.75 | 2.31% | 32.702 | 33.619 | 32.193 |
| 23 oct 2023 | 32.462 | -1.03 | -3.07% | 33.489 | 34.227 | 32.412 |
| 16 oct 2023 | 33.27 | -0.88 | -2.57% | 34.147 | 35.214 | 33.24 |
| 9 oct 2023 | 34.028 | -0.83 | -2.38% | 34.855 | 35.443 | 34.008 |
| 2 oct 2023 | 35.025 | -0.16 | -0.46% | 35.184 | 35.503 | 34.087 |
| 25 sept 2023 | 35.134 | 0.22 | 0.65% | 34.905 | 35.732 | 34.586 |
| 18 sept 2023 | 35.144 | -0.83 | -2.31% | 35.972 | 36.081 | 34.955 |
| 11 sept 2023 | 36.131 | 0.73 | 2.08% | 35.394 | 36.361 | 34.187 |
| 4 sept 2023 | 35.184 | 0.18 | 0.54% | 34.995 | 35.433 | 34.586 |
| 28 ago 2023 | 34.865 | 0.39 | 1.15% | 34.466 | 35.563 | 34.277 |
| 21 ago 2023 | 34.077 | 0.17 | 0.52% | 33.898 | 34.755 | 33.639 |
| 14 ago 2023 | 33.818 | 0.44 | 1.34% | 33.37 | 33.938 | 33.1 |
| 7 ago 2023 | 33.15 | -0.11 | -0.34% | 33.26 | 33.709 | 32.841 |
| 31 jul 2023 | 33.579 | -1 | -2.89% | 34.576 | 34.965 | 33.001 |
| 24 jul 2023 | 34.586 | 0.34 | 1.01% | 34.237 | 34.865 | 33.629 |
| 17 jul 2023 | 34.666 | -0.11 | -0.32% | 34.775 | 35.084 | 33.988 |
| 10 jul 2023 | 34.945 | 1.23 | 3.66% | 33.709 | 35.084 | 33.689 |
| 3 jul 2023 | 33.978 | -1.14 | -3.24% | 35.114 | 35.413 | 33.559 |
| 26 jun 2023 | 35.463 | 1.47 | 4.33% | 33.988 | 35.483 | 33.509 |
| 19 jun 2023 | 33.778 | -0.22 | -0.62% | 33.988 | 34.267 | 33.459 |
| 12 jun 2023 | 34.397 | 0.95 | 2.86% | 33.439 | 34.735 | 33.36 |
| 5 jun 2023 | 33.13 | 1.18 | 3.71% | 31.944 | 34.087 | 31.585 |
| 29 may 2023 | 32.064 | 0.88 | 2.84% | 31.176 | 32.133 | 30.947 |
| 22 may 2023 | 31.126 | -0.17 | -0.52% | 31.286 | 31.645 | 30.349 |
| 15 may 2023 | 31.316 | -0.2 | -0.64% | 31.515 | 31.565 | 30.688 |
| 8 may 2023 | 31.366 | -0.21 | -0.67% | 31.575 | 31.944 | 30.857 |
| 1 may 2023 | 31.535 | 0.36 | 1.18% | 31.166 | 31.545 | 30.588 |
| 24 abr 2023 | 31.037 | -0.19 | -0.61% | 31.226 | 31.465 | 30.648 |
| 17 abr 2023 | 31.236 | 0.12 | 0.41% | 31.108 | 31.487 | 30.728 |
| 10 abr 2023 | 30.868 | 0.26 | 0.87% | 30.599 | 31.098 | 30.239 |
| 3 abr 2023 | 30.399 | -0.25 | -0.82% | 30.649 | 31.028 | 30.18 |
| 27 mar 2023 | 30.788 | 1.39 | 4.75% | 29.391 | 30.868 | 29.012 |
| 20 mar 2023 | 29.012 | 0.65 | 2.32% | 28.353 | 29.651 | 27.924 |
| 13 mar 2023 | 28.473 | -0.69 | -2.37% | 29.162 | 29.341 | 27.375 |
| 6 mar 2023 | 29.082 | -0.27 | -0.92% | 29.351 | 29.581 | 28.583 |
| 27 feb 2023 | 29.271 | 0.66 | 2.33% | 28.603 | 29.421 | 28.463 |
| 20 feb 2023 | 28.303 | -0.5 | -1.74% | 28.802 | 28.842 | 28.044 |
| 13 feb 2023 | 28.663 | 0.97 | 3.53% | 27.685 | 28.932 | 27.545 |
| 6 feb 2023 | 27.595 | -1.24 | -4.3% | 28.832 | 29.132 | 27.525 |
| 30 ene 2023 | 29.002 | 0.84 | 3.01% | 28.154 | 29.311 | 28.064 |
| 23 ene 2023 | 28.313 | 1.22 | 4.53% | 27.086 | 28.333 | 27.046 |
| 16 ene 2023 | 27.086 | -0.38 | -1.38% | 27.465 | 27.704 | 26.776 |
| 9 ene 2023 | 27.455 | 0.7 | 2.65% | 26.746 | 27.645 | 26.427 |
| 2 ene 2023 | 26.766 | 1.8 | 7.23% | 24.96 | 26.776 | 24.92 |
| 26 dic 2022 | 24.72 | -0.33 | -1.28% | 25.04 | 25.229 | 24.681 |
| 19 dic 2022 | 24.89 | 0.52 | 2.17% | 24.361 | 25.209 | 24.152 |
| 12 dic 2022 | 24.182 | -0.07 | -0.29% | 24.251 | 25.439 | 23.982 |
| 5 dic 2022 | 24.411 | -0.88 | -3.48% | 25.289 | 25.319 | 24.182 |
| 28 nov 2022 | 25.19 | 0.38 | 1.53% | 24.81 | 25.279 | 24.501 |
| 21 nov 2022 | 24.98 | 1.02 | 4.29% | 23.952 | 25.15 | 23.782 |
| 14 nov 2022 | 24.012 | -0.26 | -1.07% | 24.271 | 24.491 | 23.353 |
| 7 nov 2022 | 24.062 | 0.79 | 3.43% | 23.263 | 24.631 | 23.184 |
| 31 oct 2022 | 23.513 | 0.51 | 2.25% | 22.994 | 23.752 | 22.535 |
| 24 oct 2022 | 23.423 | 1.01 | 4.54% | 22.405 | 23.842 | 22.275 |
| 17 oct 2022 | 22.166 | 0.3 | 1.41% | 21.856 | 23.034 | 21.707 |
| 10 oct 2022 | 21.866 | 0.39 | 1.85% | 21.467 | 22.405 | 21.287 |
| 3 oct 2022 | 21.577 | 0.58 | 2.8% | 20.988 | 22.225 | 20.768 |
| 26 sept 2022 | 21.198 | 0.33 | 1.58% | 20.868 | 21.427 | 20.569 |
| 19 sept 2022 | 21.048 | -1.23 | -5.51% | 22.275 | 22.675 | 20.988 |
| 12 sept 2022 | 22.255 | 0.55 | 2.57% | 21.697 | 23.213 | 21.577 |
| 5 sept 2022 | 21.397 | 0.18 | 0.89% | 21.208 | 21.876 | 20.479 |
| 29 ago 2022 | 21.677 | -0.17 | -0.78% | 21.846 | 22.655 | 20.928 |
| 22 ago 2022 | 22.166 | -2.43 | -9.87% | 24.591 | 24.72 | 22.106 |
| 15 ago 2022 | 24.671 | -0.65 | -2.56% | 25.319 | 26.028 | 24.661 |
| 8 ago 2022 | 25.329 | 1.11 | 4.61% | 24.211 | 25.609 | 24.162 |
| 1 ago 2022 | 24.102 | 0.4 | 1.72% | 23.693 | 24.691 | 23.493 |
| 25 jul 2022 | 23.722 | -0.4 | -1.66% | 24.122 | 24.611 | 23.283 |
| 18 jul 2022 | 24.571 | 0.08 | 0.32% | 24.491 | 25.15 | 23.912 |
| 11 jul 2022 | 24.261 | 1.36 | 5.97% | 22.894 | 24.341 | 22.824 |
| 4 jul 2022 | 23.273 | 1.27 | 5.8% | 21.996 | 23.523 | 21.337 |
| 27 jun 2022 | 21.806 | -0.02 | -0.1% | 21.826 | 22.225 | 21.208 |
| 20 jun 2022 | 21.876 | 0.15 | 0.69% | 21.726 | 22.325 | 20.689 |
| 13 jun 2022 | 21.587 | -1.02 | -4.51% | 22.605 | 22.904 | 21.517 |
| 6 jun 2022 | 22.665 | 0.46 | 2.11% | 22.196 | 24.042 | 21.467 |
| 30 may 2022 | 22.026 | -0.38 | -1.7% | 22.405 | 22.754 | 21.896 |
| 23 may 2022 | 22.235 | 1.56 | 7.57% | 20.669 | 22.445 | 20.08 |
| 16 may 2022 | 20.419 | -0.1 | -0.49% | 20.519 | 21.088 | 19.87 |
| 9 may 2022 | 20.429 | 0.29 | 1.48% | 20.13 | 20.469 | 19.521 |
| 2 may 2022 | 20.269 | 0.4 | 2.05% | 19.86 | 21.188 | 18.892 |
| 25 abr 2022 | 20 | -0.09 | -0.45% | 20.09 | 20.808 | 19.845 |
| 18 abr 2022 | 20.389 | 0.07 | 0.39% | 20.309 | 21.227 | 20.1 |
| 11 abr 2022 | 20.489 | 0.41 | 2.08% | 20.07 | 20.619 | 19.571 |
| 4 abr 2022 | 19.99 | -0.08 | -0.35% | 20.06 | 20.21 | 19.386 |
| 28 mar 2022 | 20.02 | -0.92 | -4.35% | 20.93 | 21.41 | 19.625 |
| 21 mar 2022 | 20.81 | -0.23 | -1.05% | 21.03 | 21.42 | 20.44 |
| 14 mar 2022 | 20.87 | -1.18 | -5.36% | 22.05 | 22.89 | 20.59 |
| 7 mar 2022 | 21.94 | 2.47 | 12.68% | 19.47 | 22.87 | 18.53 |
| 28 feb 2022 | 20.33 | -3.11 | -13.24% | 23.43 | 23.68 | 20.11 |
| 21 feb 2022 | 24.31 | -1.17 | -4.56% | 25.47 | 25.52 | 23.16 |
| 14 feb 2022 | 25.25 | -0.06 | -0.24% | 25.31 | 25.57 | 24.7 |
| 7 feb 2022 | 25.84 | 0.6 | 2.37% | 25.24 | 26.59 | 24.89 |
| 31 ene 2022 | 25.13 | -2.09 | -7.68% | 27.22 | 27.38 | 25.02 |
| 24 ene 2022 | 27.04 | -1.11 | -3.91% | 28.14 | 28.19 | 26.65 |
| 17 ene 2022 | 28.02 | 0.25 | 0.9% | 27.77 | 29.02 | 27.43 |
| 10 ene 2022 | 27.7 | -0.02 | -0.04% | 27.71 | 28.24 | 27.57 |
| 3 ene 2022 | 27.65 | -0.93 | -3.23% | 28.57 | 29.05 | 27.54 |
| 27 dic 2021 | 28.49 | 0.54 | 1.96% | 27.94 | 28.56 | 27.88 |
| 20 dic 2021 | 28.23 | 1.19 | 4.4% | 27.04 | 28.28 | 27.03 |
| 13 dic 2021 | 27.84 | -0.65 | -2.29% | 28.49 | 29.07 | 27.09 |
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
