Fundamentales del instrumento
Fecha | Cerrar | Cambio | Cambio del % | Apertura | Alto | Bajo |
---|---|---|---|---|---|---|
10 feb 2025 | 73.45 | 2.32 | 3.27% | 71.12 | 73.45 | 71.12 |
3 feb 2025 | 71.14 | -2.9 | -3.91% | 74.03 | 74.76 | 70.4 |
27 ene 2025 | 73.98 | -0.18 | -0.23% | 74.15 | 75.17 | 71.91 |
20 ene 2025 | 74.13 | -3.53 | -4.54% | 77.65 | 77.84 | 73.98 |
13 ene 2025 | 77.65 | 0.6 | 0.79% | 77.04 | 79.36 | 76.13 |
6 ene 2025 | 77.03 | 2.84 | 3.84% | 74.18 | 77.81 | 72.82 |
30 dic 2024 | 74.15 | 3.74 | 5.31% | 70.41 | 74.33 | 70.18 |
23 dic 2024 | 70.41 | 0.84 | 1.2% | 69.57 | 70.73 | 68.56 |
16 dic 2024 | 69.59 | -1.07 | -1.51% | 70.65 | 70.78 | 68.41 |
9 dic 2024 | 70.68 | 3.38 | 5.02% | 67.3 | 71.4 | 67.13 |
2 dic 2024 | 67.32 | -0.97 | -1.41% | 68.28 | 70.5 | 66.97 |
25 nov 2024 | 68.28 | -2.99 | -4.2% | 71.27 | 71.42 | 67.86 |
18 nov 2024 | 71.27 | 4.36 | 6.53% | 66.9 | 71.49 | 66.64 |
11 nov 2024 | 66.72 | -3.5 | -4.99% | 70.22 | 70.54 | 66.52 |
4 nov 2024 | 70.23 | -0.29 | -0.42% | 70.52 | 72.85 | 69.72 |
28 oct 2024 | 70.52 | 1.78 | 2.58% | 68.74 | 71.41 | 66.71 |
21 oct 2024 | 68.74 | -0.08 | -0.11% | 68.81 | 72.32 | 67.8 |
14 oct 2024 | 68.81 | -5.36 | -7.23% | 74.17 | 74.82 | 68.45 |
7 oct 2024 | 74.2 | 0.32 | 0.43% | 73.88 | 78.43 | 71.54 |
30 sept 2024 | 73.88 | 5.61 | 8.21% | 68.27 | 75.55 | 66.33 |
23 sept 2024 | 68.26 | -2.82 | -3.97% | 71.08 | 72.38 | 66.93 |
16 sept 2024 | 71.01 | 3.15 | 4.64% | 67.86 | 71.52 | 67.69 |
9 sept 2024 | 67.88 | -0.43 | -0.62% | 68.3 | 70.3 | 65.25 |
2 sept 2024 | 68.3 | -4.66 | -6.39% | 72.96 | 74.39 | 67.15 |
26 ago 2024 | 72.96 | -2.45 | -3.24% | 75.4 | 77.58 | 72.94 |
19 ago 2024 | 75.41 | 0.17 | 0.23% | 75.23 | 75.71 | 71.45 |
12 ago 2024 | 75.22 | -1.55 | -2.02% | 76.77 | 80.14 | 75.08 |
5 ago 2024 | 76.77 | 2.79 | 3.78% | 73.97 | 77.07 | 71.66 |
29 jul 2024 | 73.96 | -3.31 | -4.28% | 77.26 | 78.86 | 72.95 |
22 jul 2024 | 77.25 | -1.79 | -2.26% | 79.03 | 79.12 | 76.02 |
15 jul 2024 | 79.02 | -2.02 | -2.49% | 81.03 | 82.25 | 78.57 |
8 jul 2024 | 81.02 | -2.16 | -2.59% | 83.17 | 83.73 | 80.79 |
1 jul 2024 | 83.18 | 1.48 | 1.81% | 81.7 | 84.5 | 81.6 |
24 jun 2024 | 81.71 | 1.47 | 1.84% | 80.23 | 82.7 | 80.17 |
17 jun 2024 | 80.23 | 2.35 | 3.03% | 77.87 | 81.77 | 77.57 |
10 jun 2024 | 77.86 | 2.54 | 3.37% | 75.32 | 79.3 | 75.29 |
3 jun 2024 | 75.34 | -1.41 | -1.84% | 76.75 | 77.5 | 72.46 |
27 may 2024 | 76.76 | -1.06 | -1.37% | 77.82 | 80.6 | 76.38 |
20 may 2024 | 77.81 | -1.54 | -1.93% | 79.34 | 80.09 | 76.14 |
13 may 2024 | 79.34 | 1.28 | 1.63% | 78.06 | 80.12 | 76.68 |
6 may 2024 | 78.07 | -0.29 | -0.36% | 78.35 | 79.95 | 76.89 |
29 abr 2024 | 78.35 | -4.86 | -5.85% | 83.21 | 83.89 | 77.94 |
22 abr 2024 | 83.2 | 1.29 | 1.58% | 81.9 | 84.43 | 80.7 |
15 abr 2024 | 81.91 | -3.11 | -3.65% | 85.01 | 85.59 | 81.05 |
8 abr 2024 | 85.02 | -0.86 | -0.99% | 85.87 | 87.62 | 84.54 |
1 abr 2024 | 85.88 | 2.71 | 3.27% | 83.16 | 87.61 | 82.6 |
25 mar 2024 | 83.16 | 2.28 | 2.83% | 80.87 | 83.34 | 80.54 |
18 mar 2024 | 80.87 | 0.29 | 0.35% | 80.58 | 83.1 | 80.3 |
11 mar 2024 | 80.59 | 2.79 | 3.59% | 77.79 | 81.6 | 76.78 |
4 mar 2024 | 77.8 | -2.15 | -2.68% | 79.94 | 80.65 | 77.51 |
26 feb 2024 | 79.92 | 3.51 | 4.59% | 76.41 | 80.83 | 75.83 |
19 feb 2024 | 76.42 | -1.72 | -2.21% | 78.14 | 78.9 | 76.31 |
12 feb 2024 | 78.14 | 1.76 | 2.3% | 76.38 | 78.5 | 75.49 |
5 feb 2024 | 76.38 | 3.62 | 4.98% | 72.75 | 77.26 | 71.39 |
29 ene 2024 | 72.76 | -6.1 | -7.74% | 78.86 | 78.9 | 71.79 |
22 ene 2024 | 78.86 | 5.7 | 7.79% | 73.16 | 79.27 | 72.55 |
15 ene 2024 | 73.16 | 0.48 | 0.67% | 72.67 | 74.61 | 70.61 |
8 ene 2024 | 72.63 | -1.13 | -1.52% | 73.75 | 75.23 | 70.12 |
1 ene 2024 | 73.75 | 2.04 | 2.85% | 71.7 | 74.22 | 69.27 |
25 dic 2023 | 71.33 | -2.15 | -2.92% | 73.47 | 76.16 | 71.24 |
18 dic 2023 | 73.43 | 0.93 | 1.28% | 72.5 | 75.35 | 70.97 |
11 dic 2023 | 72.5 | 1.26 | 1.78% | 71.23 | 72.51 | 67.7 |
4 dic 2023 | 71.23 | -3.58 | -4.79% | 74.81 | 74.82 | 68.79 |
27 nov 2023 | 74.81 | -0.88 | -1.15% | 75.68 | 79.57 | 73.92 |
20 nov 2023 | 75.68 | -0.56 | -0.74% | 76.24 | 78.44 | 73.78 |
13 nov 2023 | 76.24 | -0.66 | -0.85% | 76.89 | 79.64 | 72.36 |
6 nov 2023 | 76.88 | -4.16 | -5.13% | 81.03 | 82.22 | 74.9 |
30 oct 2023 | 81.03 | -3.5 | -4.15% | 84.53 | 84.96 | 80.09 |
23 oct 2023 | 84.53 | -3.19 | -3.64% | 87.72 | 88.22 | 82.07 |
16 oct 2023 | 87.72 | 1.45 | 1.69% | 86.26 | 89.83 | 84.38 |
9 oct 2023 | 86.25 | 0.51 | 0.6% | 85.73 | 87.81 | 82.3 |
2 oct 2023 | 85.73 | -5.36 | -5.89% | 91.09 | 91.86 | 81.5 |
25 sept 2023 | 91.09 | 0.48 | 0.52% | 90.61 | 95.01 | 88.18 |
18 sept 2023 | 90.61 | 0.45 | 0.51% | 90.15 | 92.4 | 88.36 |
11 sept 2023 | 90.15 | 3.2 | 3.68% | 86.95 | 91.21 | 86.7 |
4 sept 2023 | 86.95 | 1.13 | 1.31% | 85.82 | 88.06 | 85.01 |
28 ago 2023 | 85.83 | 5.64 | 7.04% | 80.18 | 86.06 | 79.35 |
21 ago 2023 | 80.18 | -0.4 | -0.5% | 80.58 | 81.72 | 77.58 |
14 ago 2023 | 80.58 | -2.3 | -2.78% | 82.88 | 83.18 | 78.94 |
7 ago 2023 | 82.88 | -0.08 | -0.09% | 82.95 | 84.87 | 79.91 |
31 jul 2023 | 82.95 | 2.56 | 3.18% | 80.39 | 83.28 | 78.68 |
24 jul 2023 | 80.39 | 3.82 | 4.98% | 76.57 | 80.68 | 76.42 |
17 jul 2023 | 76.57 | 1.76 | 2.36% | 74.8 | 77.27 | 73.76 |
10 jul 2023 | 74.8 | 1.25 | 1.69% | 73.55 | 77.32 | 72.69 |
3 jul 2023 | 73.55 | 3.14 | 4.47% | 70.4 | 73.9 | 69.68 |
26 jun 2023 | 70.4 | 0.46 | 0.67% | 69.93 | 71.03 | 67.03 |
19 jun 2023 | 69.93 | -1.53 | -2.15% | 71.46 | 72.69 | 67.33 |
12 jun 2023 | 71.46 | 1.5 | 2.14% | 69.96 | 71.85 | 66.79 |
5 jun 2023 | 69.96 | -3.41 | -4.64% | 73.36 | 73.83 | 69.02 |
29 may 2023 | 73.36 | 0.15 | 0.21% | 73.2 | 74.74 | 67.02 |
22 may 2023 | 73.19 | 1.37 | 1.9% | 71.82 | 74.71 | 70.66 |
15 may 2023 | 71.82 | 1.8 | 2.58% | 70.01 | 73.55 | 69.37 |
8 may 2023 | 70.01 | -1.4 | -1.95% | 71.4 | 73.87 | 69.91 |
1 may 2023 | 71.4 | -4.67 | -6.14% | 76.07 | 76.27 | 63.63 |
24 abr 2023 | 76.07 | -1.65 | -2.12% | 77.71 | 79.16 | 73.92 |
17 abr 2023 | 77.71 | -4.75 | -5.77% | 82.46 | 82.6 | 76.71 |
10 abr 2023 | 82.46 | 1.64 | 2.04% | 80.81 | 83.52 | 79.37 |
3 abr 2023 | 80.81 | 0.32 | 0.39% | 80.49 | 81.79 | 78.99 |
27 mar 2023 | 80.49 | 10.82 | 15.54% | 69.66 | 81.67 | 69.11 |
20 mar 2023 | 69.66 | 2.42 | 3.59% | 67.24 | 71.65 | 64.35 |
13 mar 2023 | 67.25 | -9.82 | -12.75% | 77.07 | 77.22 | 65.2 |
6 mar 2023 | 77.07 | -2.31 | -2.9% | 79.37 | 80.92 | 74.76 |
27 feb 2023 | 79.37 | 2.75 | 3.58% | 76.62 | 79.91 | 74.98 |
20 feb 2023 | 76.62 | -0.04 | -0.04% | 76.65 | 77.72 | 73.79 |
13 feb 2023 | 76.65 | 0.02 | 0.02% | 76.63 | 76.81 | 76.51 |
6 feb 2023 | 79.35 | 5.89 | 8.01% | 73.46 | 80.31 | 72.24 |
30 ene 2023 | 73.46 | -6.86 | -8.55% | 80.32 | 80.42 | 73.09 |
23 ene 2023 | 80.32 | -0.91 | -1.11% | 81.22 | 82.61 | 79.03 |
16 ene 2023 | 81.22 | 1.2 | 1.49% | 80.02 | 82.64 | 78.45 |
9 ene 2023 | 80.02 | 5.93 | 8.01% | 74.08 | 80.44 | 73.83 |
2 ene 2023 | 74.08 | -6.49 | -8.05% | 80.56 | 81.47 | 72.45 |
26 dic 2022 | 80.44 | 0.54 | 0.68% | 79.89 | 81.16 | 76.79 |
19 dic 2022 | 79.32 | 4.22 | 5.63% | 75.09 | 80.3 | 74.01 |
12 dic 2022 | 75.09 | 3.21 | 4.48% | 71.87 | 77.74 | 70.23 |
5 dic 2022 | 71.87 | -9.24 | -11.4% | 81.11 | 82.7 | 70.09 |
28 nov 2022 | 81.11 | 5.06 | 6.65% | 76.05 | 83.32 | 73.59 |
21 nov 2022 | 76.05 | -4.13 | -5.14% | 80.17 | 82.34 | 75.27 |
14 nov 2022 | 80.18 | -8.71 | -9.8% | 88.89 | 89.01 | 77.58 |
7 nov 2022 | 88.89 | -1.79 | -1.97% | 90.67 | 93.73 | 84.71 |
31 oct 2022 | 90.67 | 2.29 | 2.6% | 88.37 | 92.83 | 85.29 |
24 oct 2022 | 88.36 | 3.01 | 3.52% | 85.35 | 89.78 | 82.63 |
17 oct 2022 | 85.34 | 0.15 | 0.18% | 85.18 | 87.12 | 81.3 |
10 oct 2022 | 85.18 | -7.44 | -8.04% | 92.62 | 93.62 | 84.48 |
3 oct 2022 | 92.63 | 10.57 | 12.89% | 82.05 | 93.49 | 81.33 |
26 sept 2022 | 82.05 | 2.5 | 3.15% | 79.54 | 82.92 | 76.24 |
19 sept 2022 | 79.52 | 0.29 | 0.37% | 79.22 | 79.53 | 78.93 |
12 sept 2022 | 85.27 | -1.04 | -1.2% | 86.3 | 90.16 | 84.26 |
5 sept 2022 | 86.3 | -1.94 | -2.19% | 88.23 | 90.37 | 81.18 |
29 ago 2022 | 88.23 | -4.71 | -5.06% | 92.93 | 97.63 | 85.97 |
22 ago 2022 | 92.93 | 3.48 | 3.89% | 89.45 | 95.72 | 86.27 |
15 ago 2022 | 89.45 | -1.46 | -1.61% | 90.91 | 91.67 | 85.36 |
8 ago 2022 | 90.91 | 2.84 | 3.22% | 88.07 | 95.03 | 87.23 |
1 ago 2022 | 88.07 | -9.86 | -10.06% | 97.92 | 98.4 | 87 |
25 jul 2022 | 97.92 | 3.03 | 3.19% | 94.89 | 101.86 | 93 |
18 jul 2022 | 94.89 | 0.65 | 0.7% | 94.23 | 100.96 | 92.87 |
11 jul 2022 | 94.23 | -10.16 | -9.74% | 104.39 | 105.02 | 90.54 |
4 jul 2022 | 104.39 | -3.77 | -3.48% | 108.15 | 111.42 | 95.09 |
27 jun 2022 | 108.14 | 1.68 | 1.58% | 106.45 | 114 | 104.54 |
20 jun 2022 | 106.45 | -2.5 | -2.3% | 108.95 | 111.13 | 101.52 |
13 jun 2022 | 108.95 | -7.32 | -6.3% | 116.27 | 120.86 | 106.4 |
6 jun 2022 | 116.27 | -3.99 | -3.31% | 120.25 | 123.15 | 116.11 |
30 may 2022 | 120.25 | 4.67 | 4.04% | 115.58 | 120.99 | 111.2 |
23 may 2022 | 115.58 | 5.28 | 4.79% | 110.29 | 115.79 | 108.59 |
16 may 2022 | 110.29 | 0.81 | 0.73% | 109.48 | 113.16 | 103.23 |
9 may 2022 | 109.48 | 0.32 | 0.3% | 109.15 | 110.62 | 98.19 |
2 may 2022 | 109.14 | 4.46 | 4.27% | 104.67 | 111.33 | 100.26 |
25 abr 2022 | 104.66 | 4.17 | 4.14% | 100.49 | 107.96 | 95.27 |
18 abr 2022 | 100.49 | -6.92 | -6.44% | 107.4 | 109.17 | 99.87 |
11 abr 2022 | 107.4 | 10.68 | 11.04% | 96.72 | 107.83 | 92.92 |
4 abr 2022 | 96.73 | -1.63 | -1.66% | 98.36 | 105.58 | 93.8 |
28 mar 2022 | 98.35 | -12.36 | -11.16% | 110.7 | 111.03 | 97.76 |
21 mar 2022 | 112.82 | 9.9 | 9.62% | 102.91 | 116.62 | 102.8 |
14 mar 2022 | 105.33 | -3.69 | -3.38% | 109.01 | 109.25 | 93.51 |
7 mar 2022 | 109.12 | -16.97 | -13.46% | 126.09 | 130.49 | 103.5 |
28 feb 2022 | 115.18 | 17.66 | 18.1% | 97.52 | 116.51 | 94.42 |
21 feb 2022 | 91.88 | 0.56 | 0.61% | 91.32 | 100.5 | 89.05 |
14 feb 2022 | 91.95 | -1.76 | -1.88% | 93.71 | 95.8 | 89 |
7 feb 2022 | 93.71 | 1.67 | 1.82% | 92.03 | 94.64 | 88.4 |
31 ene 2022 | 91.93 | 4.4 | 5.02% | 87.53 | 93.15 | 86.32 |
24 ene 2022 | 87.34 | 2.5 | 2.94% | 84.84 | 88.81 | 81.89 |
17 ene 2022 | 84.84 | 1.1 | 1.32% | 83.73 | 87.07 | 82.77 |
10 ene 2022 | 84.36 | 5.32 | 6.74% | 79.03 | 84.43 | 77.82 |
3 ene 2022 | 79.03 | 3.32 | 4.39% | 75.7 | 80.45 | 74.26 |
27 dic 2021 | 75.7 | 2.4 | 3.27% | 73.3 | 77.42 | 72.56 |
20 dic 2021 | 73.8 | 4.37 | 6.3% | 69.42 | 73.94 | 66.12 |
13 dic 2021 | 70.06 | -1.96 | -2.73% | 72.02 | 72.79 | 69.19 |
6 dic 2021 | 71.92 | 4.92 | 7.34% | 67 | 73.31 | 66.96 |
29 nov 2021 | 66.34 | -4.18 | -5.92% | 70.51 | 72.9 | 62.43 |
22 nov 2021 | 68.2 | -6.96 | -9.27% | 75.16 | 79.19 | 67.39 |
15 nov 2021 | 75.16 | -4.65 | -5.82% | 79.8 | 80.66 | 75.08 |
8 nov 2021 | 80.75 | -0.85 | -1.03% | 81.59 | 84.93 | 79.77 |
1 nov 2021 | 81.12 | -2.04 | -2.46% | 83.16 | 84.86 | 78.24 |
25 oct 2021 | 83.25 | -0.54 | -0.64% | 83.78 | 85.39 | 80.57 |
18 oct 2021 | 84.08 | 1.76 | 2.15% | 82.31 | 84.2 | 80.77 |
11 oct 2021 | 82.45 | 2.76 | 3.46% | 79.69 | 82.61 | 79.41 |
4 oct 2021 | 79.69 | 3.65 | 4.81% | 76.03 | 80.1 | 74.95 |
27 sept 2021 | 76.03 | 1.59 | 2.13% | 74.44 | 76.65 | 73.13 |
20 sept 2021 | 73.98 | 2.14 | 2.97% | 71.84 | 74.25 | 69.38 |
13 sept 2021 | 71.91 | 2.39 | 3.43% | 69.52 | 73.12 | 69.5 |
6 sept 2021 | 69.65 | 0.55 | 0.79% | 69.1 | 69.93 | 67.55 |
30 ago 2021 | 69.15 | -0.41 | -0.59% | 69.56 | 70.59 | 67.11 |
23 ago 2021 | 68.67 | 6.74 | 10.88% | 61.93 | 69.03 | 61.88 |
16 ago 2021 | 61.93 | -5.76 | -8.5% | 67.68 | 68.01 | 61.84 |
9 ago 2021 | 67.68 | 0.36 | 0.53% | 67.32 | 69.61 | 65.13 |
2 ago 2021 | 67.32 | -6.52 | -8.82% | 73.83 | 73.91 | 67.32 |
26 jul 2021 | 73.7 | 1.51 | 2.09% | 72.19 | 74.23 | 70.57 |
19 jul 2021 | 72.15 | 1.46 | 2.06% | 70.69 | 72.17 | 65.04 |
12 jul 2021 | 71.41 | -3.4 | -4.54% | 74.8 | 75.5 | 70.4 |
5 jul 2021 | 74.8 | -0.33 | -0.43% | 75.12 | 76.97 | 70.76 |
28 jun 2021 | 75.05 | 1.03 | 1.39% | 74.02 | 76.21 | 71.97 |
21 jun 2021 | 73.98 | 2.49 | 3.48% | 71.49 | 74.24 | 70.78 |
14 jun 2021 | 71.49 | 0.53 | 0.74% | 70.96 | 72.97 | 69.77 |
7 jun 2021 | 70.96 | 1.23 | 1.77% | 69.72 | 71.23 | 68.47 |
31 may 2021 | 69.72 | 3.14 | 4.71% | 66.58 | 69.75 | 66.4 |
24 may 2021 | 66.58 | 2.94 | 4.63% | 63.63 | 67.51 | 63.63 |
17 may 2021 | 63.63 | -1.89 | -2.89% | 65.52 | 67 | 61.56 |
10 may 2021 | 65.52 | 0.06 | 0.1% | 65.45 | 66.61 | 63.09 |
3 may 2021 | 65.45 | 1.71 | 2.68% | 63.74 | 66.75 | 62.93 |
26 abr 2021 | 63.74 | 1.82 | 2.93% | 61.92 | 65.46 | 60.67 |
19 abr 2021 | 61.92 | -0.94 | -1.5% | 62.86 | 64.37 | 60.61 |
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.