Datos Históricos
CADCHF - dólar canadiense frente a franco suizo
0.65908
-0.53% -34.8 pips
0.65908
-0.53% -34.8 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 | 0.66256 | 0.66258 | 0.65301 | 0.65908 | -34.8 | -0.53% |
Apr 18, 2024 00:00 | 0.66117 | 0.66322 | 0.6597 | 0.66255 | +13.8 | +0.21% |
Apr 17, 2024 00:00 | 0.66035 | 0.66157 | 0.6581 | 0.66117 | +8.2 | +0.12% |
Apr 16, 2024 00:00 | 0.66143 | 0.6625 | 0.6586 | 0.66035 | -10.8 | -0.16% |
Apr 15, 2024 00:00 | 0.66405 | 0.66562 | 0.66032 | 0.66135 | -27.0 | -0.41% |
Apr 14, 2024 00:00 | 0.66248 | 0.66419 | 0.66218 | 0.66404 | +15.6 | +0.23% |
Apr 12, 2024 00:00 | 0.66466 | 0.66527 | 0.6609 | 0.6632 | -14.6 | -0.22% |
Apr 11, 2024 00:00 | 0.66703 | 0.66828 | 0.66326 | 0.66468 | -23.5 | -0.35% |
Apr 10, 2024 00:00 | 0.66526 | 0.66845 | 0.6647 | 0.66694 | +16.8 | +0.25% |
Apr 09, 2024 00:00 | 0.66686 | 0.66724 | 0.6638 | 0.66528 | -15.8 | -0.24% |
Apr 08, 2024 00:00 | 0.66383 | 0.66728 | 0.6631 | 0.66685 | +30.2 | +0.45% |
Apr 07, 2024 00:00 | 0.66334 | 0.66458 | 0.66283 | 0.66384 | +5.0 | +0.08% |
Apr 05, 2024 00:00 | 0.66549 | 0.66754 | 0.6613 | 0.6633 | -21.9 | -0.33% |
Apr 04, 2024 00:00 | 0.66758 | 0.67211 | 0.66393 | 0.6652 | -23.8 | -0.36% |
Apr 03, 2024 00:00 | 0.6692 | 0.67071 | 0.6666 | 0.6676 | -16.0 | -0.24% |
Apr 02, 2024 00:00 | 0.66669 | 0.6704 | 0.6661 | 0.66921 | +25.2 | +0.38% |
Apr 01, 2024 00:00 | 0.667 | 0.6677 | 0.6644 | 0.6667 | -3.0 | -0.04% |
Mar 29, 2024 00:00 | 0.6652 | 0.6675 | 0.6638 | 0.6673 | +21.0 | +0.31% |
Mar 28, 2024 00:00 | 0.666 | 0.66697 | 0.66405 | 0.66563 | -3.7 | -0.06% |
Mar 27, 2024 00:00 | 0.66528 | 0.66755 | 0.6641 | 0.66654 | +12.6 | +0.19% |
Mar 26, 2024 00:00 | 0.6621 | 0.6671 | 0.6616 | 0.66528 | +31.8 | +0.48% |
Mar 25, 2024 00:00 | 0.65938 | 0.66235 | 0.6589 | 0.66209 | +27.1 | +0.41% |
Mar 22, 2024 00:00 | 0.66354 | 0.6646 | 0.6575 | 0.6585 | -50.4 | -0.77% |
Mar 21, 2024 00:00 | 0.65725 | 0.66546 | 0.6557 | 0.66356 | +63.1 | +0.95% |
Mar 20, 2024 00:00 | 0.65451 | 0.65825 | 0.6537 | 0.65727 | +27.6 | +0.42% |
Mar 19, 2024 00:00 | 0.65563 | 0.65612 | 0.6511 | 0.6545 | -11.3 | -0.17% |
Mar 18, 2024 00:00 | 0.65217 | 0.65639 | 0.6509 | 0.65566 | +34.9 | +0.53% |
Mar 15, 2024 00:00 | 0.65318 | 0.655 | 0.65098 | 0.6537 | +5.2 | +0.08% |
Mar 14, 2024 00:00 | 0.6519 | 0.65366 | 0.6516 | 0.65318 | +12.8 | +0.20% |
Mar 13, 2024 00:00 | 0.65019 | 0.65252 | 0.6465 | 0.65225 | +20.6 | +0.32% |
Mar 12, 2024 00:00 | 0.65088 | 0.6514 | 0.64797 | 0.6502 | -6.8 | -0.10% |
Mar 11, 2024 00:00 | 0.65091 | 0.65163 | 0.64871 | 0.65089 | -0.2 | +0.00% |
Mar 08, 2024 00:00 | 0.65205 | 0.65278 | 0.6494 | 0.65059 | -14.6 | -0.22% |
Mar 07, 2024 00:00 | 0.6527 | 0.65282 | 0.65007 | 0.65203 | -6.7 | -0.10% |
Mar 06, 2024 00:00 | 0.65012 | 0.65311 | 0.64861 | 0.65271 | +25.9 | +0.40% |
Mar 05, 2024 00:00 | 0.6516 | 0.6526 | 0.6489 | 0.65011 | -14.9 | -0.23% |
Mar 04, 2024 00:00 | 0.65179 | 0.65292 | 0.6488 | 0.65198 | +1.9 | +0.03% |
Mar 01, 2024 00:00 | 0.65176 | 0.65393 | 0.6506 | 0.6509 | -8.6 | -0.13% |
Feb 29, 2024 00:00 | 0.64712 | 0.65179 | 0.6456 | 0.65177 | +46.5 | +0.71% |
Feb 28, 2024 00:00 | 0.64953 | 0.65012 | 0.6464 | 0.64713 | -24.0 | -0.37% |
Feb 27, 2024 00:00 | 0.6514 | 0.65253 | 0.64863 | 0.64954 | -18.6 | -0.29% |
Feb 26, 2024 00:00 | 0.65225 | 0.65264 | 0.6496 | 0.65174 | -5.1 | -0.08% |
Feb 23, 2024 00:00 | 0.65266 | 0.65357 | 0.6501 | 0.65187 | -7.9 | -0.12% |
Feb 22, 2024 00:00 | 0.65144 | 0.6536 | 0.6497 | 0.65269 | +12.5 | +0.19% |
Feb 21, 2024 00:00 | 0.65206 | 0.65237 | 0.6497 | 0.65142 | -6.4 | -0.10% |
Feb 20, 2024 00:00 | 0.65385 | 0.65454 | 0.6496 | 0.65207 | -17.8 | -0.27% |
Feb 19, 2024 00:00 | 0.6534 | 0.6544 | 0.6525 | 0.65386 | +4.6 | +0.07% |
Feb 16, 2024 00:00 | 0.65338 | 0.65462 | 0.6522 | 0.6527 | -6.8 | -0.10% |
Feb 15, 2024 00:00 | 0.65378 | 0.65411 | 0.6505 | 0.65337 | -4.1 | -0.06% |
Feb 14, 2024 00:00 | 0.65411 | 0.65585 | 0.6524 | 0.65379 | -3.2 | -0.05% |
Feb 13, 2024 00:00 | 0.65082 | 0.65585 | 0.6503 | 0.6541 | +32.8 | +0.50% |
Feb 12, 2024 00:00 | 0.64952 | 0.65195 | 0.6481 | 0.65084 | +13.2 | +0.20% |
Feb 09, 2024 00:00 | 0.64884 | 0.65187 | 0.64805 | 0.6495 | +6.6 | +0.10% |
Feb 08, 2024 00:00 | 0.6488 | 0.6503 | 0.6473 | 0.64886 | +0.6 | +0.01% |
Feb 07, 2024 00:00 | 0.64452 | 0.64971 | 0.6439 | 0.64925 | +47.3 | +0.73% |
Feb 06, 2024 00:00 | 0.64285 | 0.64584 | 0.6419 | 0.64454 | +16.9 | +0.26% |
Feb 05, 2024 00:00 | 0.64357 | 0.64542 | 0.6419 | 0.64283 | -7.4 | -0.12% |
Feb 02, 2024 00:00 | 0.64068 | 0.64476 | 0.63838 | 0.64359 | +29.1 | +0.45% |
Feb 01, 2024 00:00 | 0.64192 | 0.64241 | 0.6388 | 0.64067 | -12.5 | -0.20% |
Jan 31, 2024 00:00 | 0.64301 | 0.64383 | 0.6386 | 0.64194 | -10.7 | -0.17% |
Jan 30, 2024 00:00 | 0.64218 | 0.64451 | 0.6409 | 0.64302 | +8.4 | +0.13% |
Jan 29, 2024 00:00 | 0.64228 | 0.64299 | 0.6399 | 0.64219 | -0.9 | -0.01% |
Jan 26, 2024 00:00 | 0.64317 | 0.64433 | 0.64029 | 0.64175 | -14.2 | -0.22% |
Jan 25, 2024 00:00 | 0.63801 | 0.64385 | 0.6374 | 0.64318 | +51.7 | +0.80% |
Jan 24, 2024 00:00 | 0.64621 | 0.64623 | 0.63708 | 0.63802 | -81.9 | -1.28% |
Jan 23, 2024 00:00 | 0.64481 | 0.64742 | 0.6423 | 0.64621 | +14.0 | +0.22% |
Jan 22, 2024 00:00 | 0.64652 | 0.64716 | 0.6438 | 0.64479 | -17.3 | -0.27% |
Jan 19, 2024 00:00 | 0.64362 | 0.64695 | 0.6427 | 0.64613 | +25.1 | +0.39% |
Jan 18, 2024 00:00 | 0.64011 | 0.64388 | 0.6389 | 0.64361 | +35.0 | +0.54% |
Jan 17, 2024 00:00 | 0.638 | 0.6424 | 0.6362 | 0.6401 | +21.0 | +0.33% |
Jan 16, 2024 00:00 | 0.63702 | 0.63969 | 0.6359 | 0.63857 | +15.5 | +0.24% |
Jan 15, 2024 00:00 | 0.63646 | 0.63753 | 0.635 | 0.63701 | +5.5 | +0.09% |
Jan 12, 2024 00:00 | 0.63605 | 0.63931 | 0.6349 | 0.6359 | -1.5 | -0.02% |
Jan 11, 2024 00:00 | 0.63561 | 0.63872 | 0.63383 | 0.63607 | +4.6 | +0.07% |
Jan 10, 2024 00:00 | 0.63653 | 0.63791 | 0.63497 | 0.63561 | -9.2 | -0.14% |
Jan 09, 2024 00:00 | 0.63512 | 0.63769 | 0.63344 | 0.63652 | +14.0 | +0.22% |
Jan 08, 2024 00:00 | 0.63674 | 0.63718 | 0.632 | 0.63512 | -16.2 | -0.26% |
Jan 05, 2024 00:00 | 0.63658 | 0.64038 | 0.6343 | 0.6358 | -7.8 | -0.12% |
Jan 04, 2024 00:00 | 0.6358 | 0.63877 | 0.63442 | 0.63654 | +7.4 | +0.12% |
Jan 03, 2024 00:00 | 0.63803 | 0.64112 | 0.63507 | 0.63612 | -19.1 | -0.30% |
Jan 02, 2024 00:00 | 0.6356 | 0.64089 | 0.635 | 0.63803 | +24.3 | +0.38% |
Jan 01, 2024 00:00 | 0.6341 | 0.63592 | 0.63098 | 0.63565 | +15.5 | +0.24% |
Dec 29, 2023 00:00 | 0.63751 | 0.63943 | 0.6298 | 0.63466 | -28.5 | -0.45% |
Dec 28, 2023 00:00 | 0.63792 | 0.6388 | 0.6305 | 0.637 | -9.2 | -0.14% |
Dec 27, 2023 00:00 | 0.64687 | 0.64796 | 0.63615 | 0.63793 | -89.4 | -1.40% |
Dec 26, 2023 00:00 | 0.64586 | 0.64795 | 0.6443 | 0.64687 | +10.1 | +0.16% |
Dec 25, 2023 00:00 | 0.64369 | 0.6471 | 0.64175 | 0.64586 | +21.7 | +0.34% |
Dec 22, 2023 00:00 | 0.64453 | 0.64616 | 0.64145 | 0.6433 | -12.3 | -0.19% |
Dec 21, 2023 00:00 | 0.64566 | 0.64705 | 0.6417 | 0.64453 | -11.3 | -0.18% |
Dec 20, 2023 00:00 | 0.6452 | 0.64813 | 0.64312 | 0.64567 | +4.7 | +0.07% |
Dec 19, 2023 00:00 | 0.64712 | 0.64795 | 0.6429 | 0.64518 | -19.4 | -0.30% |
Dec 18, 2023 00:00 | 0.65054 | 0.65087 | 0.6457 | 0.64712 | -34.2 | -0.53% |
Dec 15, 2023 00:00 | 0.64688 | 0.65128 | 0.6456 | 0.649 | +21.2 | +0.33% |
Dec 14, 2023 00:00 | 0.64466 | 0.64896 | 0.6432 | 0.64679 | +21.3 | +0.33% |
Dec 13, 2023 00:00 | 0.64411 | 0.64623 | 0.64212 | 0.64464 | +5.3 | +0.08% |
Dec 12, 2023 00:00 | 0.64676 | 0.64731 | 0.6422 | 0.6436 | -31.6 | -0.49% |
Dec 11, 2023 00:00 | 0.64763 | 0.64956 | 0.6456 | 0.6464 | -12.3 | -0.19% |
Dec 08, 2023 00:00 | 0.6438 | 0.64836 | 0.64192 | 0.647 | +32.0 | +0.49% |
Dec 07, 2023 00:00 | 0.64341 | 0.64554 | 0.6418 | 0.64382 | +4.1 | +0.06% |
Dec 06, 2023 00:00 | 0.64372 | 0.64545 | 0.6424 | 0.64343 | -2.9 | -0.05% |
Divisa CADCHF - Gráfico y rendimiento de las divisas CADCHF en tiempo real.
Volatilidad CADCHF - Análisis de la volatilidad de las divisas en tiempo real CADCHF.
Correlación CADCHF - Análisis de correlación de divisas en tiempo real CADCHF.
Indicadores CADCHF - CADCHF indicadores en tiempo real.
Modelos CADCHF - CADCHF modelos de precios en tiempo real.