Fundamentales del instrumento
Fecha | Cerrar | Cambio | Cambio del % | Apertura | Alto | Bajo |
---|---|---|---|---|---|---|
10 feb 2025 | 19.68 | 0.32 | 1.65% | 19.36 | 19.79 | 19.27 |
3 feb 2025 | 19.31 | -0.13 | -0.62% | 19.43 | 20.16 | 18.94 |
27 ene 2025 | 19.37 | 0.31 | 1.62% | 19.06 | 19.56 | 18.95 |
20 ene 2025 | 19.02 | 1.03 | 5.78% | 17.98 | 19.13 | 17.54 |
13 ene 2025 | 18.16 | -0.95 | -4.93% | 19.1 | 19.18 | 17.89 |
6 ene 2025 | 19.2 | -0.5 | -2.49% | 19.69 | 19.78 | 18.81 |
30 dic 2024 | 19.6 | 0.21 | 1.08% | 19.39 | 19.91 | 19.01 |
23 dic 2024 | 19.35 | -0.23 | -1.18% | 19.58 | 19.8 | 19.14 |
16 dic 2024 | 19.49 | -1.18 | -5.67% | 20.66 | 20.87 | 19.23 |
9 dic 2024 | 20.69 | -1.01 | -4.66% | 21.7 | 21.87 | 20.54 |
2 dic 2024 | 21.73 | 0.62 | 2.98% | 21.1 | 21.84 | 20.68 |
25 nov 2024 | 21.06 | -0.3 | -1.36% | 21.35 | 21.98 | 20.98 |
18 nov 2024 | 21.38 | -0.3 | -1.34% | 21.67 | 22.41 | 21.26 |
11 nov 2024 | 21.59 | -0.22 | -1.01% | 21.81 | 21.95 | 20.86 |
4 nov 2024 | 21.77 | -0.34 | -1.54% | 22.11 | 22.48 | 21.59 |
28 oct 2024 | 22.04 | -0.04 | -0.19% | 22.08 | 22.97 | 21.67 |
21 oct 2024 | 22.11 | -0.13 | -0.59% | 22.24 | 22.57 | 21.55 |
14 oct 2024 | 22.16 | -0.08 | -0.32% | 22.23 | 22.94 | 21.71 |
7 oct 2024 | 22.24 | -0.66 | -2.84% | 22.89 | 23.11 | 21.78 |
30 sept 2024 | 22.98 | 0.4 | 1.77% | 22.58 | 23.44 | 22.15 |
23 sept 2024 | 22.64 | 0.17 | 0.8% | 22.46 | 23.63 | 22.37 |
16 sept 2024 | 22.62 | 3.62 | 19.05% | 19 | 23.12 | 18.84 |
9 sept 2024 | 18.93 | -0.06 | -0.32% | 18.99 | 19.41 | 18.43 |
2 sept 2024 | 18.88 | -0.24 | -1.21% | 19.11 | 19.75 | 18.83 |
26 ago 2024 | 19.42 | 0.32 | 1.67% | 19.1 | 19.96 | 18.8 |
19 ago 2024 | 18.39 | 0.41 | 2.28% | 17.98 | 18.42 | 17.52 |
12 ago 2024 | 18.08 | -0.43 | -2.28% | 18.5 | 18.72 | 17.81 |
5 ago 2024 | 18.49 | 0.51 | 2.89% | 17.97 | 18.84 | 17.65 |
29 jul 2024 | 18.12 | -0.51 | -2.74% | 18.63 | 19.31 | 18 |
22 jul 2024 | 18.46 | -0.17 | -0.92% | 18.63 | 18.73 | 17.85 |
15 jul 2024 | 18.67 | -0.49 | -2.56% | 19.16 | 19.83 | 18.55 |
8 jul 2024 | 19.22 | -0.83 | -4.1% | 20.04 | 20.36 | 19.18 |
1 jul 2024 | 20.1 | -0.23 | -1.14% | 20.33 | 20.77 | 19.93 |
24 jun 2024 | 20.29 | 1.14 | 5.95% | 19.15 | 20.46 | 19.09 |
17 jun 2024 | 18.98 | -0.24 | -1.25% | 19.22 | 19.43 | 18.81 |
10 jun 2024 | 19.37 | 0.35 | 1.89% | 19.01 | 19.64 | 18.59 |
3 jun 2024 | 18.96 | 0.72 | 3.94% | 18.24 | 19.36 | 18.23 |
27 may 2024 | 18.31 | -0.34 | -1.83% | 18.65 | 18.79 | 18.03 |
20 may 2024 | 18.42 | 0.23 | 1.26% | 18.19 | 18.77 | 18.03 |
13 may 2024 | 18.09 | -1.22 | -6.32% | 19.31 | 19.34 | 17.96 |
6 may 2024 | 19.26 | -0.03 | -0.16% | 19.29 | 19.99 | 19.14 |
29 abr 2024 | 19.29 | 0.18 | 0.99% | 19.1 | 19.83 | 19.09 |
22 abr 2024 | 19.41 | -0.52 | -2.57% | 19.92 | 20.14 | 19.23 |
15 abr 2024 | 19.79 | -0.64 | -3.09% | 20.42 | 20.59 | 19.17 |
8 abr 2024 | 20.43 | -1.54 | -7.01% | 21.97 | 22.21 | 20.41 |
1 abr 2024 | 21.92 | -0.86 | -3.78% | 22.78 | 22.9 | 21.8 |
25 mar 2024 | 22.51 | 0.73 | 3.35% | 21.78 | 22.58 | 21.72 |
18 mar 2024 | 21.86 | -0.34 | -1.54% | 22.2 | 22.34 | 21.13 |
11 mar 2024 | 22.13 | 0.96 | 4.58% | 21.16 | 22.22 | 21.13 |
4 mar 2024 | 21.17 | 0.12 | 0.57% | 21.05 | 21.67 | 20.53 |
26 feb 2024 | 21 | -0.7 | -3.19% | 21.69 | 22.93 | 20.96 |
19 feb 2024 | 22.6 | -0.2 | -0.88% | 22.8 | 23.06 | 22.11 |
12 feb 2024 | 23.05 | -0.9 | -3.76% | 23.95 | 23.98 | 22.72 |
5 feb 2024 | 23.97 | 0 | 0% | 23.97 | 24.4 | 23.01 |
29 ene 2024 | 23.94 | 0.11 | 0.46% | 23.83 | 24.28 | 23.28 |
22 ene 2024 | 23.82 | 0.33 | 1.44% | 23.48 | 24.6 | 23.24 |
15 ene 2024 | 23.58 | 1.51 | 6.89% | 22.06 | 23.73 | 21.96 |
8 ene 2024 | 21.64 | 0.48 | 2.26% | 21.16 | 21.94 | 21.14 |
1 ene 2024 | 21.12 | 0.46 | 2.22% | 20.66 | 21.38 | 20.59 |
25 dic 2023 | 20.47 | -0.11 | -0.54% | 20.58 | 21.89 | 20.01 |
18 dic 2023 | 20.58 | -1.23 | -5.6% | 21.8 | 21.84 | 20.12 |
11 dic 2023 | 21.98 | -1.47 | -6.27% | 23.45 | 23.45 | 21.15 |
4 dic 2023 | 23.4 | -1.55 | -6.18% | 24.94 | 25.96 | 22.84 |
27 nov 2023 | 25.03 | -1.86 | -6.92% | 26.89 | 27.28 | 24.93 |
20 nov 2023 | 26.89 | -0.29 | -1.04% | 27.17 | 27.76 | 26.79 |
13 nov 2023 | 27.19 | -0.08 | -0.26% | 27.26 | 27.79 | 26.99 |
6 nov 2023 | 27.3 | -0.49 | -1.77% | 27.79 | 28.13 | 27.17 |
30 oct 2023 | 27.8 | 0.37 | 1.38% | 27.42 | 27.81 | 26.64 |
23 oct 2023 | 27.38 | 0.53 | 2.01% | 26.84 | 27.98 | 26.48 |
16 oct 2023 | 26.82 | -0.22 | -0.82% | 27.04 | 27.65 | 26.79 |
9 oct 2023 | 27.03 | 0.23 | 0.85% | 26.8 | 27.26 | 26.23 |
2 oct 2023 | 26.76 | 0.2 | 0.75% | 26.56 | 26.81 | 25.31 |
25 sept 2023 | 26.5 | -0.72 | -2.65% | 27.22 | 27.28 | 26.15 |
18 sept 2023 | 27 | 0.21 | 0.82% | 26.78 | 27.59 | 26.44 |
11 sept 2023 | 26.78 | 0.6 | 2.29% | 26.18 | 27.57 | 25.94 |
4 sept 2023 | 26.39 | 0.58 | 2.28% | 25.8 | 27.08 | 25.65 |
28 ago 2023 | 25.81 | 0.91 | 3.69% | 24.89 | 25.88 | 24.78 |
21 ago 2023 | 24.8 | 0.99 | 4.15% | 23.81 | 24.87 | 23.07 |
14 ago 2023 | 23.8 | -0.53 | -2.18% | 24.33 | 24.73 | 23.62 |
7 ago 2023 | 24.34 | 0.69 | 2.91% | 23.65 | 24.35 | 23.28 |
31 jul 2023 | 23.67 | -0.28 | -1.17% | 23.95 | 24.58 | 23.55 |
24 jul 2023 | 23.89 | -1.09 | -4.37% | 24.98 | 25.28 | 23.86 |
17 jul 2023 | 25.04 | 0.71 | 2.91% | 24.33 | 25.07 | 23.58 |
10 jul 2023 | 24.28 | 0.87 | 3.71% | 23.41 | 24.38 | 23.15 |
3 jul 2023 | 23.5 | 0.48 | 2.12% | 23.01 | 23.81 | 22.76 |
26 jun 2023 | 22.79 | -1.65 | -6.72% | 24.43 | 24.7 | 21.87 |
19 jun 2023 | 24.35 | -1.44 | -5.59% | 25.79 | 26.17 | 24.14 |
12 jun 2023 | 26.34 | 0.89 | 3.49% | 25.45 | 26.47 | 25.02 |
5 jun 2023 | 25.36 | 0.48 | 1.92% | 24.88 | 26.12 | 24.21 |
29 may 2023 | 24.72 | -0.56 | -2.18% | 25.27 | 25.81 | 24.55 |
22 may 2023 | 25.4 | -0.3 | -1.13% | 25.69 | 26.2 | 24.6 |
15 may 2023 | 25.76 | -0.54 | -2.06% | 26.3 | 26.61 | 25.45 |
8 may 2023 | 26.21 | -0.22 | -0.84% | 26.43 | 26.72 | 25.91 |
1 may 2023 | 26.4 | 0.02 | 0.11% | 26.37 | 26.46 | 24.87 |
24 abr 2023 | 26.35 | 2.21 | 9.15% | 24.14 | 26.81 | 24.13 |
17 abr 2023 | 24.9 | 0.57 | 2.34% | 24.33 | 25.42 | 24.09 |
10 abr 2023 | 24.13 | 0.5 | 2.15% | 23.62 | 24.77 | 23.43 |
3 abr 2023 | 23.59 | 1.19 | 5.31% | 22.4 | 23.66 | 22.18 |
27 mar 2023 | 22.3 | 1.42 | 6.8% | 20.88 | 22.35 | 20.83 |
20 mar 2023 | 20.81 | 0.32 | 1.61% | 20.48 | 21.36 | 20.41 |
13 mar 2023 | 20.63 | -0.59 | -2.74% | 21.21 | 21.25 | 20.34 |
6 mar 2023 | 21.14 | 0.24 | 1.14% | 20.9 | 21.31 | 20.62 |
27 feb 2023 | 20.9 | 1.2 | 6.14% | 19.69 | 21.02 | 19.68 |
20 feb 2023 | 21.29 | -0.15 | -0.66% | 21.43 | 21.75 | 21.21 |
13 feb 2023 | 21.38 | -0.2 | -0.93% | 21.58 | 21.68 | 21.11 |
6 feb 2023 | 21.52 | 0.32 | 1.5% | 21.2 | 21.87 | 20.49 |
30 ene 2023 | 21.28 | 0.3 | 1.42% | 20.98 | 21.84 | 20.87 |
23 ene 2023 | 21 | 1.39 | 7.08% | 19.61 | 21.01 | 19.56 |
16 ene 2023 | 19.69 | -0.15 | -0.76% | 19.84 | 20.23 | 19.49 |
9 ene 2023 | 19.71 | 0.76 | 4.01% | 18.95 | 20.03 | 18.91 |
2 ene 2023 | 18.95 | -0.93 | -4.64% | 19.87 | 19.99 | 18.93 |
26 dic 2022 | 20.03 | -0.93 | -4.44% | 20.96 | 20.97 | 20 |
19 dic 2022 | 20.96 | 0.85 | 4.22% | 20.11 | 21.16 | 20.02 |
12 dic 2022 | 20.1 | 0.5 | 2.55% | 19.6 | 20.71 | 19.3 |
5 dic 2022 | 19.6 | 0.08 | 0.4% | 19.52 | 19.92 | 19.26 |
28 nov 2022 | 19.47 | 0.25 | 1.3% | 19.22 | 19.92 | 19.04 |
21 nov 2022 | 19.29 | -0.64 | -3.17% | 19.92 | 20.05 | 19.29 |
14 nov 2022 | 20.06 | 0.43 | 2.24% | 19.62 | 20.46 | 19.49 |
7 nov 2022 | 19.59 | 1.08 | 5.89% | 18.5 | 19.83 | 18.42 |
31 oct 2022 | 18.67 | 0.97 | 5.48% | 17.7 | 18.8 | 17.69 |
24 oct 2022 | 17.6 | -0.68 | -3.72% | 18.28 | 18.35 | 17.54 |
17 oct 2022 | 18.36 | -0.43 | -2.24% | 18.78 | 18.9 | 18.25 |
10 oct 2022 | 18.8 | 0.15 | 0.8% | 18.65 | 18.92 | 18.34 |
3 oct 2022 | 18.7 | 0.89 | 4.99% | 17.81 | 18.71 | 17.35 |
26 sept 2022 | 17.65 | 0.1 | 0.62% | 17.54 | 17.92 | 17.42 |
19 sept 2022 | 18.26 | 0.39 | 2.18% | 17.87 | 18.53 | 17.49 |
12 sept 2022 | 17.91 | -0.36 | -1.98% | 18.27 | 18.58 | 17.86 |
5 sept 2022 | 18.21 | 0.08 | 0.49% | 18.12 | 18.32 | 17.84 |
29 ago 2022 | 18.13 | -0.29 | -1.53% | 18.41 | 18.5 | 17.74 |
22 ago 2022 | 18.44 | 0.51 | 2.84% | 17.93 | 18.47 | 17.7 |
15 ago 2022 | 18.04 | -0.59 | -3.17% | 18.63 | 18.68 | 17.6 |
8 ago 2022 | 18.62 | 0.69 | 3.84% | 17.93 | 18.63 | 17.76 |
1 ago 2022 | 17.95 | 0.35 | 2.04% | 17.59 | 18.01 | 17.19 |
25 jul 2022 | 17.54 | -0.29 | -1.58% | 17.82 | 17.95 | 17.31 |
18 jul 2022 | 17.88 | -1.36 | -7.07% | 19.24 | 19.58 | 17.86 |
11 jul 2022 | 19.14 | 0.03 | 0.2% | 19.1 | 19.36 | 18.59 |
4 jul 2022 | 19.04 | 0.92 | 5.13% | 18.11 | 19.12 | 17.7 |
27 jun 2022 | 18.05 | -0.31 | -1.69% | 18.36 | 18.74 | 18.05 |
20 jun 2022 | 18.29 | -0.43 | -2.3% | 18.72 | 19.09 | 18.14 |
13 jun 2022 | 18.58 | -0.14 | -0.7% | 18.71 | 18.94 | 18.36 |
6 jun 2022 | 18.84 | -0.63 | -3.24% | 19.47 | 19.74 | 18.81 |
30 may 2022 | 19.27 | -0.61 | -3.02% | 19.87 | 19.9 | 19.22 |
23 may 2022 | 19.6 | -0.43 | -2.15% | 20.03 | 20.07 | 19.26 |
16 may 2022 | 19.95 | 0.53 | 2.78% | 19.41 | 20.22 | 19.29 |
9 may 2022 | 19.18 | 0.23 | 1.21% | 18.95 | 19.18 | 18.29 |
2 may 2022 | 19.13 | 0.17 | 0.94% | 18.95 | 19.19 | 18.53 |
25 abr 2022 | 19.14 | 0.1 | 0.57% | 19.03 | 19.38 | 18.72 |
18 abr 2022 | 19.21 | -0.86 | -4.29% | 20.07 | 20.31 | 19.2 |
11 abr 2022 | 20.11 | -0.11 | -0.55% | 20.22 | 20.49 | 19.89 |
4 abr 2022 | 20.33 | 0.93 | 4.84% | 19.39 | 20.43 | 19.39 |
28 mar 2022 | 19.34 | -0.2 | -0.98% | 19.53 | 19.61 | 18.82 |
21 mar 2022 | 19.57 | 0.6 | 3.21% | 18.96 | 19.58 | 18.96 |
14 mar 2022 | 18.92 | -0.24 | -1.26% | 19.16 | 19.16 | 18.5 |
7 mar 2022 | 19.2 | -0.45 | -2.3% | 19.65 | 19.86 | 18.85 |
28 feb 2022 | 19.33 | 1.59 | 9.02% | 17.73 | 19.45 | 17.55 |
21 feb 2022 | 17.63 | -0.11 | -0.57% | 17.73 | 18.3 | 17.54 |
14 feb 2022 | 18.17 | -0.11 | -0.61% | 18.28 | 18.45 | 17.94 |
7 feb 2022 | 18.26 | 0.08 | 0.44% | 18.18 | 18.65 | 17.82 |
31 ene 2022 | 18.18 | -0.09 | -0.5% | 18.27 | 18.54 | 17.75 |
24 ene 2022 | 18.21 | -0.59 | -3.14% | 18.8 | 18.96 | 18.06 |
17 ene 2022 | 18.87 | 0.4 | 2.16% | 18.47 | 19.26 | 18.46 |
10 ene 2022 | 18.29 | 0.21 | 1.21% | 18.07 | 18.44 | 17.58 |
3 ene 2022 | 18.02 | -0.91 | -4.76% | 18.92 | 18.98 | 17.97 |
27 dic 2021 | 18.79 | -0.34 | -1.78% | 19.13 | 19.33 | 18.6 |
20 dic 2021 | 19.21 | 0.37 | 1.96% | 18.84 | 19.35 | 18.5 |
13 dic 2021 | 19.1 | -0.65 | -3.3% | 19.75 | 19.82 | 18.99 |
6 dic 2021 | 19.69 | 0.87 | 4.62% | 18.82 | 19.87 | 18.75 |
29 nov 2021 | 18.76 | -0.83 | -4.24% | 19.59 | 19.63 | 18.44 |
22 nov 2021 | 19.37 | -0.65 | -3.25% | 20.02 | 20.16 | 19.13 |
15 nov 2021 | 19.98 | 0.01 | 0.1% | 19.96 | 20.66 | 19.66 |
8 nov 2021 | 19.99 | -0.05 | -0.2% | 20.03 | 20.12 | 19.5 |
1 nov 2021 | 19.94 | 0.7 | 3.63% | 19.24 | 19.96 | 19.16 |
25 oct 2021 | 19.24 | 0.09 | 0.52% | 19.14 | 19.84 | 18.96 |
18 oct 2021 | 19.01 | -0.72 | -3.65% | 19.73 | 19.74 | 18.8 |
11 oct 2021 | 19.78 | -0.62 | -3.04% | 20.4 | 20.58 | 19.46 |
4 oct 2021 | 20.26 | 0.39 | 1.96% | 19.87 | 20.31 | 19.6 |
27 sept 2021 | 20.04 | 0.02 | 0.14% | 20.01 | 20.35 | 19.43 |
20 sept 2021 | 19.12 | 0.21 | 1.11% | 18.91 | 19.52 | 18.79 |
13 sept 2021 | 19.14 | 0.37 | 1.97% | 18.77 | 19.68 | 18.55 |
6 sept 2021 | 18.82 | -0.81 | -4.13% | 19.63 | 19.73 | 18.71 |
30 ago 2021 | 19.57 | -0.47 | -2.3% | 20.03 | 20.27 | 19.53 |
23 ago 2021 | 20.06 | 0.38 | 1.98% | 19.67 | 20.07 | 19.4 |
16 ago 2021 | 19.48 | -0.47 | -2.31% | 19.94 | 20.34 | 19.48 |
9 ago 2021 | 20.04 | 1.48 | 7.97% | 18.56 | 20.04 | 18.36 |
2 ago 2021 | 18.62 | 0.72 | 4.02% | 17.9 | 18.89 | 17.73 |
26 jul 2021 | 17.93 | -0.34 | -1.81% | 18.26 | 18.82 | 17.79 |
19 jul 2021 | 18.13 | 0.39 | 2.19% | 17.74 | 18.28 | 17.06 |
12 jul 2021 | 17.63 | 0.44 | 2.61% | 17.18 | 17.78 | 16.74 |
5 jul 2021 | 17.24 | -1.16 | -6.26% | 18.39 | 18.43 | 17.17 |
28 jun 2021 | 18.2 | 0.75 | 4.29% | 17.45 | 18.49 | 17.17 |
21 jun 2021 | 17.36 | 0.78 | 4.76% | 16.57 | 17.38 | 16.45 |
14 jun 2021 | 16.34 | -1.13 | -6.42% | 17.46 | 17.5 | 16.34 |
7 jun 2021 | 17.56 | -0.22 | -1.19% | 17.77 | 17.9 | 17.33 |
31 may 2021 | 17.71 | 0.1 | 0.62% | 17.6 | 17.93 | 17.3 |
24 may 2021 | 17.37 | 0.73 | 4.38% | 16.64 | 17.69 | 16.55 |
17 may 2021 | 16.73 | -0.33 | -1.94% | 17.06 | 17.36 | 16.61 |
10 may 2021 | 16.96 | -0.43 | -2.48% | 17.39 | 18.26 | 16.93 |
3 may 2021 | 17.48 | 0.44 | 2.64% | 17.03 | 17.89 | 16.7 |
26 abr 2021 | 17.06 | 0.23 | 1.42% | 16.82 | 17.79 | 16.47 |
19 abr 2021 | 16.9 | 0.37 | 2.3% | 16.52 | 17.06 | 16.18 |
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.