Datos Históricos
24.2741
+0.32% +765.6 pips
| Fecha | Abierto | Alto | Débil | Cerrar | Cambiar (Pips) | Cambiar (%) |
|---|---|---|---|---|---|---|
| Dec 08, 2025 00:00 | 24.19754 | 24.298 | 24.18923 | 24.2741 | +765.6 | +0.32% |
| Dec 07, 2025 00:00 | 24.1762 | 24.20799 | 24.17054 | 24.19409 | +178.9 | +0.07% |
| Dec 05, 2025 00:00 | 24.19831 | 24.23201 | 24.16671 | 24.19111 | -72.0 | -0.03% |
| Dec 04, 2025 00:00 | 24.10489 | 24.22181 | 24.09899 | 24.2019 | +970.1 | +0.40% |
| Dec 03, 2025 00:00 | 24.13941 | 24.15221 | 24.09491 | 24.10451 | -349.0 | -0.14% |
| Dec 02, 2025 00:00 | 24.1494 | 24.16999 | 24.1206 | 24.13691 | -124.9 | -0.05% |
| Dec 01, 2025 00:00 | 24.16832 | 24.19499 | 24.1293 | 24.14871 | -196.1 | -0.08% |
| Nov 30, 2025 00:00 | 24.15693 | 24.17393 | 24.14993 | 24.1683 | +113.7 | +0.05% |
| Nov 28, 2025 00:00 | 24.15333 | 24.18123 | 24.13803 | 24.15573 | +24.0 | +0.01% |
| Nov 27, 2025 00:00 | 24.156 | 24.18113 | 24.1299 | 24.15103 | -49.7 | -0.02% |
| Nov 26, 2025 00:00 | 24.16543 | 24.18564 | 24.12909 | 24.15252 | -129.1 | -0.05% |
| Nov 25, 2025 00:00 | 24.15923 | 24.17299 | 24.10824 | 24.1633 | +40.7 | +0.02% |
| Nov 24, 2025 00:00 | 24.2407 | 24.24214 | 24.14689 | 24.15831 | -823.9 | -0.34% |
| Nov 23, 2025 00:00 | 24.20124 | 24.24353 | 24.20031 | 24.23302 | +317.8 | +0.13% |
| Nov 21, 2025 00:00 | 24.17989 | 24.2572 | 24.16629 | 24.186 | +61.1 | +0.03% |
| Nov 20, 2025 00:00 | 24.1636 | 24.19754 | 24.13611 | 24.18172 | +181.2 | +0.07% |
| Nov 19, 2025 00:00 | 24.17172 | 24.1857 | 24.1209 | 24.16534 | -63.8 | -0.03% |
| Nov 18, 2025 00:00 | 24.1586 | 24.19362 | 24.14944 | 24.17164 | +130.4 | +0.05% |
| Nov 17, 2025 00:00 | 24.17599 | 24.1827 | 24.11244 | 24.15893 | -170.6 | -0.07% |
| Nov 16, 2025 00:00 | 24.13863 | 24.17673 | 24.12832 | 24.16611 | +274.8 | +0.11% |
| Nov 14, 2025 00:00 | 24.17624 | 24.216 | 24.13 | 24.186 | +97.6 | +0.04% |
| Nov 13, 2025 00:00 | 24.23813 | 24.24304 | 24.15261 | 24.17549 | -626.4 | -0.26% |
| Nov 12, 2025 00:00 | 24.24672 | 24.2594 | 24.21801 | 24.23101 | -157.1 | -0.06% |
| Nov 11, 2025 00:00 | 24.28083 | 24.30133 | 24.2309 | 24.24732 | -335.1 | -0.14% |
| Nov 10, 2025 00:00 | 24.28784 | 24.31983 | 24.26524 | 24.27782 | -100.2 | -0.04% |
| Nov 09, 2025 00:00 | 24.28784 | 24.3131 | 24.28721 | 24.30094 | +131.0 | +0.05% |
| Nov 07, 2025 00:00 | 24.3272 | 24.34603 | 24.2553 | 24.2565 | -707.0 | -0.29% |
| Nov 06, 2025 00:00 | 24.36422 | 24.37771 | 24.30719 | 24.32651 | -377.1 | -0.16% |
| Nov 05, 2025 00:00 | 24.36699 | 24.4028 | 24.30119 | 24.36173 | -52.6 | -0.02% |
| Nov 04, 2025 00:00 | 24.32529 | 24.40224 | 24.31989 | 24.36561 | +403.2 | +0.17% |
| Nov 03, 2025 00:00 | 24.33039 | 24.3419 | 24.2722 | 24.32473 | -56.6 | -0.02% |
| Nov 02, 2025 00:00 | 24.31171 | 24.33171 | 24.30309 | 24.32839 | +166.8 | +0.07% |
| Oct 31, 2025 00:00 | 24.32611 | 24.354 | 24.30699 | 24.354 | +278.9 | +0.11% |
| Oct 30, 2025 00:00 | 24.36933 | 24.3782 | 24.2923 | 24.32149 | -478.4 | -0.20% |
| Oct 29, 2025 00:00 | 24.30644 | 24.37029 | 24.30352 | 24.368 | +615.6 | +0.25% |
| Oct 28, 2025 00:00 | 24.3164 | 24.34513 | 24.2862 | 24.30672 | -96.8 | -0.04% |
| Oct 27, 2025 00:00 | 24.29511 | 24.33749 | 24.29273 | 24.31631 | +212.0 | +0.09% |
| Oct 26, 2025 00:00 | 24.2881 | 24.3065 | 24.285 | 24.29511 | +70.1 | +0.03% |
| Oct 24, 2025 00:00 | 24.31044 | 24.34524 | 24.29394 | 24.32284 | +124.0 | +0.05% |
| Oct 23, 2025 00:00 | 24.29523 | 24.33534 | 24.28831 | 24.30722 | +119.9 | +0.05% |
| Oct 22, 2025 00:00 | 24.29872 | 24.32022 | 24.2802 | 24.29283 | -58.9 | -0.02% |
| Oct 21, 2025 00:00 | 24.28571 | 24.32861 | 24.2631 | 24.29844 | +127.3 | +0.05% |
| Oct 20, 2025 00:00 | 24.29769 | 24.31372 | 24.25972 | 24.28301 | -146.8 | -0.06% |
| Oct 19, 2025 00:00 | 24.26423 | 24.30143 | 24.26299 | 24.29674 | +325.1 | +0.13% |
| Oct 17, 2025 00:00 | 24.2777 | 24.33163 | 24.2566 | 24.2629 | -148.0 | -0.06% |
| Oct 16, 2025 00:00 | 24.27544 | 24.32029 | 24.226 | 24.27952 | +40.8 | +0.02% |
| Oct 15, 2025 00:00 | 24.30853 | 24.31353 | 24.245 | 24.27454 | -339.9 | -0.14% |
| Oct 14, 2025 00:00 | 24.30971 | 24.3599 | 24.2761 | 24.30794 | -17.7 | -0.01% |
| Oct 13, 2025 00:00 | 24.31694 | 24.36214 | 24.26533 | 24.30139 | -155.5 | -0.06% |
| Oct 12, 2025 00:00 | 24.296 | 24.32489 | 24.26024 | 24.31754 | +215.4 | +0.09% |
| Oct 10, 2025 00:00 | 24.36572 | 24.37481 | 24.2698 | 24.2873 | -784.2 | -0.32% |
| Oct 09, 2025 00:00 | 24.35754 | 24.37401 | 24.3009 | 24.35782 | +2.8 | +0.00% |
| Oct 08, 2025 00:00 | 24.37463 | 24.39134 | 24.33863 | 24.35659 | -180.4 | -0.07% |
| Oct 07, 2025 00:00 | 24.3081 | 24.39764 | 24.29519 | 24.37343 | +653.3 | +0.27% |
| Oct 06, 2025 00:00 | 24.2421 | 24.32174 | 24.202 | 24.30811 | +660.1 | +0.27% |
| Oct 05, 2025 00:00 | 24.21393 | 24.26029 | 24.21393 | 24.24203 | +281.0 | +0.12% |
| Oct 03, 2025 00:00 | 24.27712 | 24.28723 | 24.2266 | 24.2293 | -478.2 | -0.20% |
| Oct 02, 2025 00:00 | 24.25274 | 24.28934 | 24.23322 | 24.27683 | +240.9 | +0.10% |
| Oct 01, 2025 00:00 | 24.32054 | 24.32621 | 24.2226 | 24.25382 | -667.2 | -0.28% |
| Sep 30, 2025 00:00 | 24.28804 | 24.34743 | 24.28032 | 24.31293 | +248.9 | +0.10% |
| Sep 29, 2025 00:00 | 24.2966 | 24.32012 | 24.242 | 24.28803 | -85.7 | -0.04% |
| Sep 28, 2025 00:00 | 24.28603 | 24.30032 | 24.26381 | 24.29109 | +50.6 | +0.02% |
| Sep 26, 2025 00:00 | 24.31071 | 24.34634 | 24.2295 | 24.283 | -277.1 | -0.11% |
| Sep 25, 2025 00:00 | 24.29772 | 24.38109 | 24.27043 | 24.30952 | +118.0 | +0.05% |
| Sep 24, 2025 00:00 | 24.23462 | 24.32402 | 24.23192 | 24.29834 | +637.2 | +0.26% |
| Sep 23, 2025 00:00 | 24.23243 | 24.25971 | 24.20494 | 24.23261 | +1.8 | +0.00% |
| Sep 22, 2025 00:00 | 24.2873 | 24.29331 | 24.21662 | 24.23053 | -567.7 | -0.23% |
| Sep 21, 2025 00:00 | 24.27 | 24.30504 | 24.25064 | 24.28129 | +112.9 | +0.05% |
| Sep 19, 2025 00:00 | 24.30171 | 24.3041 | 24.2559 | 24.2573 | -444.1 | -0.18% |
| Sep 18, 2025 00:00 | 24.31811 | 24.35362 | 24.2554 | 24.29442 | -236.9 | -0.10% |
| Sep 17, 2025 00:00 | 24.31883 | 24.34454 | 24.2807 | 24.31931 | +4.8 | +0.00% |
| Sep 16, 2025 00:00 | 24.3165 | 24.34071 | 24.29169 | 24.31042 | -60.8 | -0.03% |
| Sep 15, 2025 00:00 | 24.31091 | 24.34001 | 24.2637 | 24.31261 | +17.0 | +0.01% |
| Sep 14, 2025 00:00 | 24.288 | 24.33 | 24.288 | 24.31574 | +277.4 | +0.11% |
| Sep 12, 2025 00:00 | 24.35761 | 24.36444 | 24.2797 | 24.2841 | -735.1 | -0.30% |
| Sep 11, 2025 00:00 | 24.40243 | 24.43384 | 24.3272 | 24.35802 | -444.1 | -0.18% |
| Sep 10, 2025 00:00 | 24.33409 | 24.41074 | 24.32612 | 24.40231 | +682.2 | +0.28% |
| Sep 09, 2025 00:00 | 24.3306 | 24.36384 | 24.2888 | 24.36162 | +310.2 | +0.13% |
| Sep 08, 2025 00:00 | 24.37994 | 24.40461 | 24.32272 | 24.33079 | -491.5 | -0.20% |
| Sep 07, 2025 00:00 | 24.36432 | 24.39249 | 24.3525 | 24.37764 | +133.2 | +0.05% |
| Sep 05, 2025 00:00 | 24.43849 | 24.45089 | 24.35209 | 24.38569 | -528.0 | -0.22% |
| Sep 04, 2025 00:00 | 24.41719 | 24.45869 | 24.41089 | 24.44069 | +235.0 | +0.10% |
| Sep 03, 2025 00:00 | 24.482 | 24.49302 | 24.3538 | 24.42283 | -591.7 | -0.24% |
| Sep 02, 2025 00:00 | 24.41002 | 24.50162 | 24.40112 | 24.46802 | +580.0 | +0.24% |
| Sep 01, 2025 00:00 | 24.42763 | 24.45803 | 24.38623 | 24.41643 | -112.0 | -0.05% |
| Aug 31, 2025 00:00 | 24.4136 | 24.45492 | 24.4067 | 24.44182 | +282.2 | +0.12% |
| Aug 29, 2025 00:00 | 24.52282 | 24.53512 | 24.43312 | 24.45322 | -696.0 | -0.28% |
| Aug 28, 2025 00:00 | 24.51949 | 24.57612 | 24.51189 | 24.51839 | -11.0 | +0.00% |
| Aug 27, 2025 00:00 | 24.50701 | 24.5582 | 24.50072 | 24.51712 | +101.1 | +0.04% |
| Aug 26, 2025 00:00 | 24.55562 | 24.56041 | 24.5016 | 24.50824 | -473.8 | -0.19% |
| Aug 25, 2025 00:00 | 24.53861 | 24.57154 | 24.51193 | 24.5555 | +168.9 | +0.07% |
| Aug 24, 2025 00:00 | 24.53251 | 24.54841 | 24.5109 | 24.54272 | +102.1 | +0.04% |
| Aug 22, 2025 00:00 | 24.56753 | 24.603 | 24.50503 | 24.51354 | -539.9 | -0.22% |
| Aug 21, 2025 00:00 | 24.48143 | 24.58571 | 24.4737 | 24.55909 | +776.6 | +0.32% |
| Aug 20, 2025 00:00 | 24.4562 | 24.49303 | 24.44559 | 24.47679 | +205.9 | +0.08% |
| Aug 19, 2025 00:00 | 24.45609 | 24.4753 | 24.4291 | 24.45621 | +1.2 | +0.00% |
| Aug 18, 2025 00:00 | 24.4589 | 24.4846 | 24.4179 | 24.446 | -129.0 | -0.05% |
| Aug 17, 2025 00:00 | 24.4253 | 24.47624 | 24.4111 | 24.4585 | +332.0 | +0.14% |
| Aug 15, 2025 00:00 | 24.4767 | 24.50629 | 24.4118 | 24.4197 | -570.0 | -0.23% |
| Aug 14, 2025 00:00 | 24.44101 | 24.50721 | 24.43541 | 24.49571 | +547.0 | +0.22% |
Análisis EURCZK
Divisa EURCZK - Gráfico y rendimiento de las divisas EURCZK en tiempo real.
Volatilidad EURCZK - Análisis de la volatilidad de las divisas en tiempo real EURCZK.
Correlación EURCZK - Análisis de correlación de divisas en tiempo real EURCZK.
Indicadores EURCZK - EURCZK indicadores en tiempo real.
Modelos EURCZK - EURCZK modelos de precios en tiempo real.
