ES
Fundamentales del instrumento
Weekly
Weekly
Daily
| Fecha | Cerrar | Cambio | Cambio del % | Apertura | Alto | Bajo |
|---|---|---|---|---|---|---|
| 17 nov 2025 | 87.851 | 0.12 | 0.14% | 87.724 | 88.228 | 87.342 |
| 10 nov 2025 | 87.723 | 1.18 | 1.37% | 86.535 | 87.945 | 86.32 |
| 3 nov 2025 | 86.535 | -1.69 | -1.91% | 88.218 | 88.327 | 85.871 |
| 27 oct 2025 | 88.217 | 0.06 | 0.07% | 88.147 | 88.817 | 87.538 |
| 20 oct 2025 | 88.147 | 1.66 | 1.92% | 86.478 | 88.314 | 86.215 |
| 13 oct 2025 | 86.478 | -0.58 | -0.67% | 87.057 | 87.445 | 85.338 |
| 6 oct 2025 | 87.057 | -0.05 | -0.06% | 87.102 | 88.565 | 86.378 |
| 29 sept 2025 | 87.102 | 0.79 | 0.91% | 86.31 | 87.145 | 85.233 |
| 22 sept 2025 | 86.31 | -0.33 | -0.38% | 86.638 | 86.955 | 86.136 |
| 15 sept 2025 | 86.637 | -1.28 | -1.46% | 87.916 | 88.004 | 86.476 |
| 8 sept 2025 | 87.914 | 0.59 | 0.68% | 87.319 | 88.113 | 87.15 |
| 1 sept 2025 | 87.319 | 0.58 | 0.67% | 86.734 | 87.378 | 86.577 |
| 25 ago 2025 | 86.734 | 0.37 | 0.43% | 86.356 | 86.763 | 85.987 |
| 18 ago 2025 | 86.357 | -0.93 | -1.06% | 87.278 | 87.684 | 85.543 |
| 11 ago 2025 | 87.277 | -0.54 | -0.61% | 87.807 | 88.343 | 86.968 |
| 4 ago 2025 | 87.806 | 0.67 | 0.77% | 87.134 | 88.121 | 86.656 |
| 28 jul 2025 | 87.134 | -1.8 | -2.03% | 88.933 | 89.055 | 86.879 |
| 21 jul 2025 | 88.934 | 0.58 | 0.66% | 88.346 | 89.011 | 87.428 |
| 14 jul 2025 | 88.346 | -0.11 | -0.12% | 88.45 | 88.893 | 87.534 |
| 7 jul 2025 | 88.451 | 1.04 | 1.2% | 87.401 | 88.613 | 87.032 |
| 30 jun 2025 | 87.4 | -0.19 | -0.22% | 87.59 | 88.04 | 87.018 |
| 23 jun 2025 | 87.59 | 0.44 | 0.51% | 87.145 | 87.798 | 86.803 |
| 16 jun 2025 | 87.147 | 0.17 | 0.19% | 86.976 | 87.985 | 86.639 |
| 9 jun 2025 | 86.979 | -0.15 | -0.17% | 87.127 | 87.908 | 85.832 |
| 2 jun 2025 | 87.128 | 1.25 | 1.45% | 85.877 | 87.256 | 85.528 |
| 26 may 2025 | 85.879 | 0.31 | 0.36% | 85.568 | 87.003 | 85.17 |
| 19 may 2025 | 85.569 | 0.08 | 0.1% | 85.482 | 86.171 | 84.597 |
| 12 may 2025 | 85.483 | -0.82 | -0.95% | 86.297 | 87.719 | 85.05 |
| 5 may 2025 | 86.298 | 0.25 | 0.29% | 86.046 | 86.563 | 85.25 |
| 28 abr 2025 | 86.046 | 0.47 | 0.55% | 85.57 | 86.431 | 84.156 |
| 21 abr 2025 | 85.569 | 1.2 | 1.42% | 84.366 | 86.055 | 84.007 |
| 14 abr 2025 | 84.366 | 0.53 | 0.63% | 83.83 | 85.229 | 83.237 |
| 7 abr 2025 | 83.83 | 3.26 | 4.04% | 80.569 | 84.027 | 79.795 |
| 31 mar 2025 | 80.565 | -4.8 | -5.62% | 85.356 | 86.742 | 80.266 |
| 24 mar 2025 | 85.364 | -0.61 | -0.71% | 85.968 | 86.859 | 85.026 |
| 17 mar 2025 | 85.966 | 0.51 | 0.59% | 85.455 | 87.362 | 85.028 |
| 10 mar 2025 | 85.455 | 1.21 | 1.44% | 84.238 | 85.697 | 83.295 |
| 3 mar 2025 | 84.238 | -0.27 | -0.31% | 84.498 | 85.625 | 83.136 |
| 24 feb 2025 | 84.499 | -1.39 | -1.62% | 85.888 | 86.149 | 83.651 |
| 17 feb 2025 | 85.887 | -1.24 | -1.43% | 87.125 | 87.274 | 85.446 |
| 10 feb 2025 | 87.126 | 1.4 | 1.63% | 85.724 | 87.391 | 85.4 |
| 3 feb 2025 | 85.723 | -0.79 | -0.91% | 86.505 | 87.45 | 84.97 |
| 27 ene 2025 | 86.503 | -2.15 | -2.43% | 88.652 | 88.832 | 86.35 |
| 20 ene 2025 | 88.651 | 1.29 | 1.48% | 87.352 | 89.267 | 87.2 |
| 13 ene 2025 | 87.35 | -0.49 | -0.56% | 87.834 | 88.725 | 86.675 |
| 6 ene 2025 | 87.836 | -0.63 | -0.71% | 88.456 | 89.691 | 87.463 |
| 30 dic 2024 | 88.457 | -0.58 | -0.65% | 89.031 | 89.427 | 87.71 |
| 23 dic 2024 | 89.03 | 0.55 | 0.63% | 88.472 | 89.08 | 88.346 |
| 16 dic 2024 | 88.473 | -0.06 | -0.06% | 88.526 | 89.29 | 86.712 |
| 9 dic 2024 | 88.526 | 1.02 | 1.17% | 87.497 | 88.979 | 87.006 |
| 2 dic 2024 | 87.497 | -1 | -1.13% | 88.494 | 88.891 | 87.263 |
| 25 nov 2024 | 88.494 | -1.85 | -2.04% | 90.335 | 90.482 | 88.301 |
| 18 nov 2024 | 90.342 | -0.33 | -0.36% | 90.664 | 91.798 | 89.977 |
| 11 nov 2024 | 90.665 | -0.53 | -0.58% | 91.188 | 91.939 | 90.233 |
| 4 nov 2024 | 91.189 | 0.04 | 0.04% | 91.146 | 92.454 | 90.734 |
| 28 oct 2024 | 91.149 | -0.29 | -0.31% | 91.43 | 91.849 | 90.413 |
| 21 oct 2024 | 91.432 | 0.53 | 0.58% | 90.897 | 92.036 | 90.552 |
| 14 oct 2024 | 90.894 | -0.04 | -0.04% | 90.924 | 91.347 | 90.06 |
| 7 oct 2024 | 90.923 | -0.71 | -0.77% | 91.624 | 91.659 | 90.092 |
| 30 sept 2024 | 91.624 | 0.96 | 1.06% | 90.655 | 91.957 | 89.854 |
| 23 sept 2024 | 90.65 | 0.81 | 0.9% | 89.834 | 92.28 | 89.356 |
| 16 sept 2024 | 89.833 | 3.04 | 3.5% | 86.787 | 89.934 | 86.258 |
| 9 sept 2024 | 86.787 | -1.11 | -1.26% | 87.894 | 88.409 | 86.304 |
| 2 sept 2024 | 87.898 | -3.55 | -3.88% | 91.441 | 91.647 | 87.579 |
| 26 ago 2024 | 91.441 | 1.87 | 2.09% | 89.566 | 91.607 | 89.118 |
| 19 ago 2024 | 89.566 | -0.05 | -0.05% | 89.608 | 90.262 | 88.228 |
| 12 ago 2024 | 89.607 | 1.47 | 1.67% | 88.129 | 89.762 | 87.985 |
| 5 ago 2024 | 88.129 | 1.56 | 1.81% | 86.561 | 88.97 | 83.016 |
| 29 jul 2024 | 86.562 | -4.2 | -4.63% | 90.759 | 91.517 | 86.332 |
| 22 jul 2024 | 90.76 | -4.06 | -4.28% | 94.812 | 94.813 | 89.786 |
| 15 jul 2024 | 94.814 | -1.67 | -1.73% | 96.475 | 96.523 | 94.421 |
| 8 jul 2024 | 96.475 | -2.16 | -2.19% | 98.628 | 99.011 | 96.071 |
| 1 jul 2024 | 98.628 | 0.49 | 0.5% | 98.132 | 98.848 | 97.736 |
| 24 jun 2024 | 98.13 | 0.42 | 0.43% | 97.705 | 98.182 | 97.263 |
| 17 jun 2024 | 97.704 | 1.03 | 1.06% | 96.673 | 97.781 | 96.079 |
| 10 jun 2024 | 96.672 | 0.93 | 0.97% | 95.735 | 97.241 | 95.664 |
| 3 jun 2024 | 95.735 | -0.9 | -0.93% | 96.626 | 96.849 | 95.255 |
| 27 may 2024 | 96.625 | 0.62 | 0.64% | 96.001 | 96.731 | 95.415 |
| 20 may 2024 | 96.001 | 0.45 | 0.47% | 95.549 | 96.142 | 94.957 |
| 13 may 2024 | 95.549 | 1.79 | 1.91% | 93.758 | 95.601 | 93.469 |
| 6 may 2024 | 93.757 | 1.46 | 1.59% | 92.288 | 93.898 | 92.089 |
| 29 abr 2024 | 92.287 | -1.8 | -1.92% | 94.086 | 95.395 | 90.756 |
| 22 abr 2024 | 94.084 | 2.86 | 3.14% | 91.216 | 94.185 | 91.191 |
| 15 abr 2024 | 91.216 | 0.09 | 0.1% | 91.119 | 91.603 | 89.942 |
| 8 abr 2024 | 91.119 | 0.06 | 0.07% | 91.053 | 92.346 | 90.692 |
| 1 abr 2024 | 91.053 | 0.43 | 0.48% | 90.618 | 91.695 | 90.095 |
| 25 mar 2024 | 90.618 | -0.01 | -0.01% | 90.622 | 91.246 | 90.16 |
| 18 mar 2024 | 90.622 | -0.04 | -0.04% | 90.657 | 92.192 | 90.488 |
| 11 mar 2024 | 90.657 | -0.05 | -0.06% | 90.703 | 91.204 | 90.353 |
| 4 mar 2024 | 90.701 | -0.92 | -1% | 91.611 | 91.82 | 90.622 |
| 26 feb 2024 | 91.611 | -1.46 | -1.57% | 93.069 | 93.13 | 91.034 |
| 19 feb 2024 | 93.068 | 0.96 | 1.04% | 92.102 | 93.44 | 91.961 |
| 12 feb 2024 | 92.103 | 0.4 | 0.43% | 91.702 | 92.109 | 90.929 |
| 5 feb 2024 | 91.703 | 1.68 | 1.87% | 90.014 | 91.852 | 89.679 |
| 29 ene 2024 | 90.013 | -0.23 | -0.26% | 90.242 | 90.708 | 89.25 |
| 22 ene 2024 | 90.243 | -0.37 | -0.41% | 90.606 | 90.798 | 89.732 |
| 15 ene 2024 | 90.605 | 0.16 | 0.18% | 90.438 | 90.79 | 89.878 |
| 8 ene 2024 | 90.439 | 0.03 | 0.03% | 90.406 | 90.973 | 89.672 |
| 1 ene 2024 | 90.406 | 1.7 | 1.92% | 88.698 | 90.501 | 88.625 |
| 25 dic 2023 | 89.085 | -0.49 | -0.55% | 89.574 | 90.41 | 88.995 |
| 18 dic 2023 | 89.494 | 1.05 | 1.18% | 88.443 | 90.418 | 88.396 |
| 11 dic 2023 | 88.099 | -0.69 | -0.77% | 88.78 | 89.646 | 87.714 |
| 4 dic 2023 | 88.78 | -2.18 | -2.4% | 90.955 | 91.06 | 87.66 |
| 27 nov 2023 | 90.955 | 0.07 | 0.07% | 90.883 | 91.507 | 90.193 |
| 20 nov 2023 | 90.884 | 1 | 1.11% | 89.882 | 91.023 | 89.175 |
| 13 nov 2023 | 89.881 | 0.62 | 0.69% | 89.258 | 91.184 | 88.885 |
| 6 nov 2023 | 89.26 | -0.34 | -0.38% | 89.592 | 89.851 | 88.914 |
| 30 oct 2023 | 89.592 | 2.64 | 3.03% | 86.95 | 89.612 | 86.85 |
| 23 oct 2023 | 86.951 | -0.41 | -0.47% | 87.354 | 87.94 | 86.764 |
| 16 oct 2023 | 87.354 | -0.98 | -1.11% | 88.327 | 88.686 | 87.11 |
| 9 oct 2023 | 88.328 | -0.74 | -0.83% | 89.059 | 89.919 | 87.966 |
| 2 oct 2023 | 89.06 | -0.58 | -0.65% | 89.639 | 89.878 | 87.055 |
| 25 sept 2023 | 89.639 | 1.24 | 1.4% | 88.396 | 90.194 | 88.167 |
| 18 sept 2023 | 88.395 | 1.09 | 1.25% | 87.301 | 88.726 | 87.064 |
| 11 sept 2023 | 87.301 | 0.51 | 0.58% | 86.79 | 87.619 | 86.448 |
| 4 sept 2023 | 86.79 | 0.01 | 0.01% | 86.778 | 87.251 | 86.286 |
| 28 ago 2023 | 86.778 | 0.18 | 0.21% | 86.592 | 87.515 | 86.381 |
| 21 ago 2023 | 86.589 | 0.47 | 0.55% | 86.113 | 86.935 | 85.777 |
| 14 ago 2023 | 86.114 | -0.55 | -0.63% | 86.656 | 87.226 | 85.914 |
| 7 ago 2023 | 86.656 | 0.14 | 0.16% | 86.515 | 87.781 | 86.31 |
| 31 jul 2023 | 86.514 | -0.16 | -0.18% | 86.67 | 88.58 | 86.182 |
| 24 jul 2023 | 86.67 | -0.74 | -0.85% | 87.407 | 87.966 | 84.92 |
| 17 jul 2023 | 87.407 | -0.85 | -0.96% | 88.254 | 88.277 | 86.443 |
| 10 jul 2023 | 88.255 | 0.01 | 0.01% | 88.241 | 88.67 | 86.167 |
| 3 jul 2023 | 88.241 | -0.27 | -0.31% | 88.51 | 89.683 | 88.055 |
| 26 jun 2023 | 88.508 | 0.27 | 0.31% | 88.233 | 88.963 | 87.587 |
| 19 jun 2023 | 88.233 | -0.14 | -0.16% | 88.368 | 88.569 | 86.842 |
| 12 jun 2023 | 88.369 | 2.95 | 3.45% | 85.417 | 88.543 | 85.138 |
| 5 jun 2023 | 85.417 | 0.5 | 0.59% | 84.912 | 85.54 | 84.276 |
| 29 may 2023 | 84.911 | -0.39 | -0.46% | 85.3 | 85.331 | 83.511 |
| 22 may 2023 | 85.298 | -1.21 | -1.39% | 86.499 | 87.295 | 84.437 |
| 15 may 2023 | 86.5 | 2.36 | 2.81% | 84.133 | 87.076 | 84.066 |
| 8 may 2023 | 84.134 | -1.01 | -1.18% | 85.135 | 85.894 | 83.712 |
| 1 may 2023 | 85.136 | 0.97 | 1.16% | 84.156 | 85.401 | 83.412 |
| 24 abr 2023 | 84.159 | 1.91 | 2.32% | 82.248 | 84.312 | 81.545 |
| 17 abr 2023 | 82.247 | -0.84 | -1.01% | 83.083 | 83.679 | 81.929 |
| 10 abr 2023 | 83.083 | 0.47 | 0.57% | 82.606 | 83.754 | 82.327 |
| 3 abr 2023 | 82.605 | -0.38 | -0.46% | 82.985 | 83.882 | 82.044 |
| 27 mar 2023 | 82.986 | 1.73 | 2.13% | 81.249 | 83.809 | 80.962 |
| 20 mar 2023 | 81.248 | -1.71 | -2.06% | 82.954 | 83.256 | 80.421 |
| 13 mar 2023 | 82.953 | -0.17 | -0.21% | 83.121 | 84.047 | 81.118 |
| 6 mar 2023 | 83.117 | -1.32 | -1.56% | 84.428 | 84.516 | 81.937 |
| 27 feb 2023 | 84.431 | 0.35 | 0.41% | 84.078 | 85.216 | 83.598 |
| 20 feb 2023 | 84.079 | 0.35 | 0.41% | 83.728 | 84.248 | 83.445 |
| 13 feb 2023 | 83.728 | 0.09 | 0.11% | 83.636 | 83.788 | 83.603 |
| 6 feb 2023 | 83.009 | -0.51 | -0.61% | 83.514 | 83.86 | 82.296 |
| 30 ene 2023 | 83.518 | -0.75 | -0.9% | 84.268 | 84.681 | 82.753 |
| 23 ene 2023 | 84.267 | 0.33 | 0.39% | 83.932 | 84.903 | 83.549 |
| 16 ene 2023 | 83.933 | 2.22 | 2.72% | 81.707 | 84.789 | 81.631 |
| 9 ene 2023 | 81.708 | -2.11 | -2.52% | 83.814 | 84.658 | 81.061 |
| 2 ene 2023 | 83.814 | 0.75 | 0.9% | 83.063 | 83.979 | 81.014 |
| 26 dic 2022 | 83.062 | -0.57 | -0.68% | 83.63 | 84.971 | 82.847 |
| 19 dic 2022 | 83.138 | -3.86 | -4.43% | 86.989 | 87.341 | 82.455 |
| 12 dic 2022 | 86.992 | -0.39 | -0.44% | 87.373 | 88.151 | 86.532 |
| 5 dic 2022 | 87.371 | 1.27 | 1.48% | 86.092 | 87.696 | 86.05 |
| 28 nov 2022 | 86.09 | -0.53 | -0.61% | 86.616 | 87.074 | 85.414 |
| 21 nov 2022 | 86.617 | 0.16 | 0.19% | 86.452 | 87.436 | 86.011 |
| 14 nov 2022 | 86.452 | 1.28 | 1.5% | 85.171 | 86.729 | 84.709 |
| 7 nov 2022 | 85.171 | -1.36 | -1.57% | 86.523 | 87.202 | 83.827 |
| 31 oct 2022 | 86.521 | 0.79 | 0.92% | 85.729 | 87.119 | 85.138 |
| 24 oct 2022 | 85.73 | 0.7 | 0.83% | 85.021 | 86.101 | 84.28 |
| 17 oct 2022 | 85.023 | 2.17 | 2.61% | 82.853 | 86.458 | 82.452 |
| 10 oct 2022 | 82.853 | 1.3 | 1.6% | 81.544 | 83.723 | 80.68 |
| 3 oct 2022 | 81.544 | 0.17 | 0.21% | 81.365 | 83.998 | 81.215 |
| 26 sept 2022 | 81.365 | -1 | -1.22% | 82.363 | 83.015 | 80.56 |
| 19 sept 2022 | 82.365 | -0.14 | -0.17% | 82.497 | 82.53 | 82.123 |
| 12 sept 2022 | 85.554 | -1.57 | -1.8% | 87.119 | 87.851 | 85.104 |
| 5 sept 2022 | 87.119 | 1.63 | 1.9% | 85.487 | 87.612 | 85.273 |
| 29 ago 2022 | 85.487 | 1.11 | 1.32% | 84.371 | 86.015 | 84.369 |
| 22 ago 2022 | 84.369 | -0.22 | -0.26% | 84.587 | 85.294 | 84.234 |
| 15 ago 2022 | 84.587 | -1.37 | -1.59% | 85.948 | 85.98 | 84.357 |
| 8 ago 2022 | 85.944 | 1.68 | 2% | 84.256 | 86.202 | 83.972 |
| 1 ago 2022 | 84.255 | 0.54 | 0.65% | 83.708 | 84.739 | 82.115 |
| 25 jul 2022 | 83.706 | -1.25 | -1.48% | 84.956 | 85.741 | 83.421 |
| 18 jul 2022 | 84.955 | -0.62 | -0.73% | 85.573 | 86.58 | 84.84 |
| 11 jul 2022 | 85.574 | 1.29 | 1.54% | 84.276 | 85.619 | 83.586 |
| 4 jul 2022 | 84.276 | 0.5 | 0.6% | 83.77 | 84.86 | 83 |
| 27 jun 2022 | 83.77 | -1.49 | -1.74% | 85.253 | 85.671 | 83.128 |
| 20 jun 2022 | 85.252 | -0.3 | -0.35% | 85.548 | 86.549 | 84.362 |
| 13 jun 2022 | 85.55 | 0.15 | 0.18% | 85.394 | 85.71 | 82.953 |
| 6 jun 2022 | 85.393 | 0.36 | 0.42% | 85.032 | 86.796 | 84.754 |
| 30 may 2022 | 85.031 | 1.91 | 2.29% | 83.121 | 85.378 | 83.033 |
| 23 may 2022 | 83.121 | 1.03 | 1.25% | 82.087 | 83.182 | 81.266 |
| 16 may 2022 | 82.09 | 0.69 | 0.85% | 81.391 | 82.469 | 80.158 |
| 9 may 2022 | 81.391 | -2.11 | -2.52% | 83.493 | 83.597 | 79.434 |
| 2 may 2022 | 83.492 | -0.4 | -0.48% | 83.887 | 84.802 | 83.355 |
| 25 abr 2022 | 83.888 | -1.27 | -1.49% | 85.15 | 85.401 | 83.297 |
| 18 abr 2022 | 85.151 | -0.43 | -0.51% | 85.579 | 87.33 | 85.042 |
| 11 abr 2022 | 85.581 | 0.6 | 0.71% | 84.976 | 86.64 | 84.937 |
| 4 abr 2022 | 84.977 | 0.29 | 0.34% | 84.682 | 86.37 | 84.494 |
| 28 mar 2022 | 84.681 | -0.37 | -0.43% | 85.042 | 86.94 | 84.229 |
| 21 mar 2022 | 84.934 | 2.73 | 3.33% | 82.195 | 85.239 | 81.913 |
| 14 mar 2022 | 82.273 | 2.37 | 2.96% | 79.902 | 82.367 | 79.405 |
| 7 mar 2022 | 79.833 | 1.05 | 1.34% | 78.774 | 80.146 | 78.529 |
| 28 feb 2022 | 78.798 | 1.63 | 2.11% | 77.166 | 78.961 | 77.072 |
| 21 feb 2022 | 77.918 | 0.94 | 1.22% | 76.975 | 78.371 | 76.489 |
| 14 feb 2022 | 77.017 | 0.45 | 0.59% | 76.561 | 77.579 | 75.866 |
| 7 feb 2022 | 76.709 | 0.55 | 0.72% | 76.158 | 77.999 | 75.959 |
| 31 ene 2022 | 76.188 | 0.75 | 1% | 75.433 | 76.778 | 75.353 |
| 24 ene 2022 | 75.438 | -0.9 | -1.18% | 76.337 | 76.667 | 75.231 |
NZD/JPY 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
