Datos Históricos
AUDCHF - dólar australiano frente a franco suizo
0.5835
-0.45% -26.3 pips
0.5835
-0.45% -26.3 pips
Tenga en cuenta que los datos abarcan unos 1000 puntos de datos para cada período.
| Fecha | Abierto | Alto | Débil | Cerrar | Cambiar (Pips) | Cambiar (%) |
|---|---|---|---|---|---|---|
| Apr 19, 2024 00:00 | 0.5861266348 | 0.5861649555 | 0.574145508 | 0.5835 | -26.3 | -0.45% |
| Apr 18, 2024 00:00 | 0.586312896 | 0.5874778 | 0.5844 | 0.58608 | -2.3 | -0.04% |
| Apr 17, 2024 00:00 | 0.585209433 | 0.586651206 | 0.582313104 | 0.586319116898343 | +11.1 | +0.19% |
| Apr 16, 2024 00:00 | 0.58748 | 0.587565699 | 0.5832 | 0.5852062269 | -22.7 | -0.39% |
| Apr 15, 2024 00:00 | 0.5917100355 | 0.5932774 | 0.58622582735 | 0.5874079122 | -43.0 | -0.73% |
| Apr 14, 2024 00:00 | 0.58977 | 0.59189486 | 0.58977 | 0.59161 | +18.4 | +0.31% |
| Apr 12, 2024 00:00 | 0.59503 | 0.59547686 | 0.585380544 | 0.59202442 | -30.1 | -0.51% |
| Apr 11, 2024 00:00 | 0.5942440112 | 0.596638296 | 0.591 | 0.59501 | +7.7 | +0.13% |
| Apr 10, 2024 00:00 | 0.598554796 | 0.59905368 | 0.59246396 | 0.59414 | -44.1 | -0.74% |
| Apr 09, 2024 00:00 | 0.59777 | 59559.71399 | 0.595432478 | 0.59857468 | +8.0 | +0.13% |
| Apr 08, 2024 00:00 | 0.593144574 | 0.59839488 | 0.5923 | 0.59777 | +46.3 | +0.77% |
| Apr 07, 2024 00:00 | 0.5926 | 0.5938500203 | 0.5926 | 0.593381055 | +7.8 | +0.13% |
| Apr 05, 2024 00:00 | 0.59386 | 0.5965104 | 0.5911 | 0.5925 | -13.6 | -0.23% |
| Apr 04, 2024 00:00 | 0.59305 | 0.599316996 | 0.5915132982 | 0.5938617302 | +8.1 | +0.14% |
| Apr 03, 2024 00:00 | 0.59124 | 0.593780949 | 0.5901 | 0.5930386825 | +18.0 | +0.30% |
| Apr 02, 2024 00:00 | 0.58713 | 0.592024958112104 | 0.5865 | 0.59132 | +41.9 | +0.71% |
| Apr 01, 2024 00:00 | 0.58931 | 0.58969152 | 0.5854748544 | 0.5871771375 | -21.3 | -0.36% |
| Mar 29, 2024 00:00 | 0.5869678425 | 0.588927321 | 0.57583300990099 | 0.5875 | +5.3 | +0.09% |
| Mar 28, 2024 00:00 | 0.590791721 | 0.5916084 | 0.58508423 | 0.5870874996 | -37.0 | -0.63% |
| Mar 27, 2024 00:00 | 0.590866171 | 0.592051527 | 0.5882 | 0.5902 | -6.7 | -0.11% |
| Mar 26, 2024 00:00 | 0.58811 | 0.592413494 | 0.0005546589 | 0.59083906 | +27.3 | +0.46% |
| Mar 25, 2024 00:00 | 0.5848474968 | 0.588507603 | 0.5844 | 0.588196869 | +33.5 | +0.57% |
| Mar 22, 2024 00:00 | 0.58988 | 58385.29582 | 0.58263 | 0.5846 | -52.8 | -0.90% |
| Mar 21, 2024 00:00 | 0.5844 | 0.59349549 | 0.5814629722 | 0.5897889 | +53.9 | +0.91% |
| Mar 20, 2024 00:00 | 0.57977 | 58049.74803 | 0.5789 | 0.5844149069 | +46.4 | +0.79% |
| Mar 19, 2024 00:00 | 0.58193 | 0.582879719 | 0.5767 | 0.57977 | -21.6 | -0.37% |
| Mar 18, 2024 00:00 | 0.57935 | 0.582669415 | 0.5787 | 0.5819792487 | +26.3 | +0.45% |
| Mar 15, 2024 00:00 | 0.58171 | 0.581772127 | 0.576807196 | 0.5803 | -14.1 | -0.24% |
| Mar 14, 2024 00:00 | 0.582150816 | 0.58308745 | 0.578729916 | 0.58171 | -4.4 | -0.08% |
| Mar 13, 2024 00:00 | 0.579689406 | 0.582419934 | 0.5762 | 0.582142032 | +24.5 | +0.42% |
| Mar 12, 2024 00:00 | 0.58027929 | 0.581250944 | 0.5769 | 0.5797158336 | -5.6 | -0.10% |
| Mar 11, 2024 00:00 | 0.58133 | 0.58139675 | 0.5783 | 0.58027 | -10.6 | -0.18% |
| Mar 08, 2024 00:00 | 0.5809043608 | 0.5828665869 | 0.575732332 | 0.576942828 | -39.6 | -0.69% |
| Mar 07, 2024 00:00 | 0.57916 | 0.581886669 | 0.5782 | 0.58084 | +16.8 | +0.29% |
| Mar 06, 2024 00:00 | 0.5746599342 | 0.579989571 | 0.5736 | 0.579000594 | +43.4 | +0.75% |
| Mar 05, 2024 00:00 | 0.5759935117 | 5704.82852 | 0.5729461776 | 0.57466 | -13.3 | -0.23% |
| Mar 04, 2024 00:00 | 0.5766189805 | 0.577460312 | 0.5739 | 0.576020445 | -6.0 | -0.10% |
| Mar 01, 2024 00:00 | 0.57487 | 0.578331078 | 0.5724389484 | 0.573891976 | -9.8 | -0.17% |
| Feb 29, 2024 00:00 | 0.5706940605 | 0.575131906 | 0.5698 | 0.5742 | +35.1 | +0.61% |
| Feb 28, 2024 00:00 | 0.57516 | 0.575871156 | 0.567016443 | 0.5706820257 | -44.8 | -0.78% |
| Feb 27, 2024 00:00 | 0.575506191 | 0.57701208 | 0.5738 | 0.57519655225 | -3.1 | -0.05% |
| Feb 26, 2024 00:00 | 0.578403753 | 0.578564088 | 0.5736948 | 0.575488589 | -29.2 | -0.51% |
| Feb 23, 2024 00:00 | 0.5771961516 | 0.579364352 | 0.574274547 | 0.574274547 | -29.2 | -0.51% |
| Feb 22, 2024 00:00 | 0.57607423 | 0.578364644 | 0.5747 | 0.5768 | +7.3 | +0.13% |
| Feb 21, 2024 00:00 | 0.5779506545 | 0.578960385 | 0.574367553 | 0.57616214 | -17.9 | -0.31% |
| Feb 20, 2024 00:00 | 0.57645 | 0.57922774 | 0.5754 | 0.577924196 | +14.7 | +0.26% |
| Feb 19, 2024 00:00 | 0.57569 | 0.57732831 | 0.5747 | 0.57647493 | +7.8 | +0.14% |
| Feb 16, 2024 00:00 | 0.57412 | 0.57621942 | 0.567212502 | 0.568427316 | -56.9 | -1.00% |
| Feb 15, 2024 00:00 | 0.57526 | 0.575560089 | 0.00000399035 | 0.574161147 | -11.0 | -0.19% |
| Feb 14, 2024 00:00 | 0.5727061719 | 0.57546368 | 0.5714 | 0.5752983129 | +25.9 | +0.45% |
| Feb 13, 2024 00:00 | 0.5718292469 | 0.574810984 | 0.5702 | 0.57267 | +8.4 | +0.15% |
| Feb 12, 2024 00:00 | 0.5703651366 | 0.572826276 | 0.5688 | 0.57179 | +14.2 | +0.25% |
| Feb 09, 2024 00:00 | 0.5676092464 | 0.57148182 | 0.5663 | 0.570221905 | +26.1 | +0.46% |
| Feb 08, 2024 00:00 | 0.56995 | 0.570399164 | 0.5661 | 0.56761 | -23.4 | -0.41% |
| Feb 07, 2024 00:00 | 0.567657488 | 0.570712136 | 0.5668 | 0.5698551255 | +22.0 | +0.39% |
| Feb 06, 2024 00:00 | 0.564263415 | 0.567905 | 0.5636 | 0.567640096 | +33.8 | +0.59% |
| Feb 05, 2024 00:00 | 0.5639618358 | 0.566142474 | 0.5626 | 0.56419 | +2.3 | +0.04% |
| Feb 02, 2024 00:00 | 0.563952032 | 0.565975872 | 0.5610976707 | 0.562650005541043 | -13.0 | -0.23% |
| Feb 01, 2024 00:00 | 0.5659738107 | 0.567095845 | 0.56194 | 0.563943454 | -20.3 | -0.36% |
| Jan 31, 2024 00:00 | 0.56840453865 | 0.5688338 | 0.564631881 | 0.5659738107 | -24.3 | -0.43% |
| Jan 30, 2024 00:00 | 0.56968358325 | 5.6912161124 | 0.5650655955 | 0.56833 | -13.5 | -0.24% |
| Jan 29, 2024 00:00 | 0.5684689964 | 0.570027816 | 0.565391772 | 0.5696881961 | +12.2 | +0.21% |
| Jan 26, 2024 00:00 | 0.57069 | 0.571859254 | 0.56548446615 | 0.567316214 | -33.7 | -0.59% |
| Jan 25, 2024 00:00 | 0.56748 | 0.57210013 | 0.567 | 0.5707 | +32.2 | +0.56% |
| Jan 24, 2024 00:00 | 0.57278442 | 0.572863946 | 0.000112363 | 0.56748 | -53.0 | -0.93% |
| Jan 23, 2024 00:00 | 0.57107 | 0.573611642 | 0.5704 | 0.57259 | +15.2 | +0.27% |
| Jan 22, 2024 00:00 | 0.57275 | 0.57397368 | 0.001650524 | 0.57105 | -17.0 | -0.30% |
| Jan 19, 2024 00:00 | 0.571263705 | 0.573809135 | 0.57 | 0.57242 | +11.6 | +0.20% |
| Jan 18, 2024 00:00 | 0.56627 | 0.571457922 | 0.56419 | 0.571298427 | +50.3 | +0.88% |
| Jan 17, 2024 00:00 | 0.56762892325 | 0.56814669 | 0.5633 | 0.566295912 | -13.3 | -0.24% |
| Jan 16, 2024 00:00 | 0.5692870459 | 0.569574908 | 0.015561734 | 0.5676 | -16.9 | -0.30% |
| Jan 15, 2024 00:00 | 0.5708 | 0.571466295 | 0.5673 | 0.569274880503936 | -15.3 | -0.27% |
| Jan 12, 2024 00:00 | 0.57014 | 0.572232546 | 0.562750104 | 0.566493018 | -36.5 | -0.64% |
| Jan 11, 2024 00:00 | 0.57 | 57043.10501 | 0.5679 | 0.569974973 | -0.3 | +0.00% |
| Jan 10, 2024 00:00 | 0.56981686025 | 0.572364132 | 0.5688 | 0.5700502102 | +2.3 | +0.04% |
| Jan 09, 2024 00:00 | 0.569626365 | 569922.59754 | 0.5674 | 0.56974 | +1.1 | +0.02% |
| Jan 08, 2024 00:00 | 0.5713310087 | 0.57238316345 | 0.5669941599 | 0.56957 | -17.6 | -0.31% |
| Jan 05, 2024 00:00 | 0.57014 | 0.57144896 | 0.016270518 | 0.559969371 | -101.7 | -1.82% |
| Jan 04, 2024 00:00 | 0.57191057625 | 0.574211008 | 0.56832 | 0.570182228530873 | -17.3 | -0.30% |
| Jan 03, 2024 00:00 | 0.5752455825 | 0.576078762 | 0.5669755 | 0.57188 | -33.7 | -0.59% |
| Jan 02, 2024 00:00 | 0.57329 | 0.5783760803 | 0.572533849 | 0.57516 | +18.7 | +0.33% |
| Jan 01, 2024 00:00 | 0.5731977 | 0.5751 | 0.562081897 | 0.57328 | +0.8 | +0.01% |
| Dec 29, 2023 00:00 | 0.5757514015 | 0.577241736 | 0.56492074305 | 0.567962176 | -77.9 | -1.37% |
| Dec 28, 2023 00:00 | 0.5773521078 | 0.578038806 | 0.5689 | 0.57569 | -16.6 | -0.29% |
| Dec 27, 2023 00:00 | 0.582684282 | 0.584033244 | 0.57499 | 0.577217303 | -54.7 | -0.95% |
| Dec 26, 2023 00:00 | 0.5824152621 | 0.58401486 | 0.580635228 | 0.5826023964 | +1.9 | +0.03% |
| Dec 25, 2023 00:00 | 0.57938 | 0.5878 | 0.551672108 | 0.58238 | +30.0 | +0.52% |
| Dec 22, 2023 00:00 | 0.5819549351 | 0.582919954 | 0.57580053 | 0.5817 | -2.5 | -0.04% |
| Dec 21, 2023 00:00 | 0.581425292 | 58049.74898 | 0.579285105 | 0.58194 | +5.1 | +0.09% |
| Dec 20, 2023 00:00 | 0.5816733644 | 0.58524774 | 0.578510037 | 0.58141 | -2.6 | -0.05% |
| Dec 19, 2023 00:00 | 0.5808 | 0.584119869 | 0.580232298 | 0.58165 | +8.5 | +0.15% |
| Dec 18, 2023 00:00 | 0.58317 | 0.585010786 | 0.5801 | 0.58128 | -18.9 | -0.33% |
| Dec 15, 2023 00:00 | 0.5811392964 | 0.58560073 | 0.574194176 | 0.5822086 | +10.7 | +0.18% |
| Dec 14, 2023 00:00 | 0.5805796689 | 0.586458584 | 0.578425068 | 0.58106 | +4.8 | +0.08% |
| Dec 13, 2023 00:00 | 0.57444 | 0.581950809 | 0.5728 | 0.58052 | +60.8 | +1.05% |
| Dec 12, 2023 00:00 | 0.57655 | 0.578962132 | 0.57255 | 0.57445 | -21.0 | -0.37% |
| Dec 11, 2023 00:00 | 0.5787326752 | 0.57890449 | 0.5751 | 0.57656544405 | -21.7 | -0.38% |
| Dec 08, 2023 00:00 | 0.57725 | 0.580112574 | 0.5736808 | 0.5791 | +18.5 | +0.32% |
| Dec 07, 2023 00:00 | 0.57300178815 | 0.578461878 | 0.5706 | 0.57728832555 | +42.9 | +0.74% |
| Dec 06, 2023 00:00 | 0.57356135425 | 0.577101538 | 0.571555221 | 0.5730138104 | -5.5 | -0.10% |
Análisis AUDCHF
Divisa AUDCHF - Gráfico y rendimiento de las divisas AUDCHF en tiempo real.
Volatilidad AUDCHF - Análisis de la volatilidad de las divisas en tiempo real AUDCHF.
Correlación AUDCHF - Análisis de correlación de divisas en tiempo real AUDCHF.
Indicadores AUDCHF - AUDCHF indicadores en tiempo real.
Modelos AUDCHF - AUDCHF modelos de precios en tiempo real.
