Datos Históricos
EURSEK - Euro frente a corona sueca
11.63633
+0.59% +684.6 pips
11.63633
+0.59% +684.6 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 16, 2024 00:00 | 11.56787 | 11.64807 | 11.56172 | 11.63633 | +684.6 | +0.59% |
| Apr 15, 2024 00:00 | 11.56666 | 11.59623 | 11.37206 | 11.5589 | -77.6 | -0.07% |
| Apr 14, 2024 00:00 | 11.57602 | 11.57788 | 11.53227 | 11.56896 | -70.6 | -0.06% |
| Apr 12, 2024 00:00 | 11.5007 | 11.61505 | 11.36495 | 11.5786 | +779.0 | +0.67% |
| Apr 11, 2024 00:00 | 11.51826 | 11.5465 | 11.37058 | 11.5016 | -166.6 | -0.14% |
| Apr 10, 2024 00:00 | 11.4488 | 11.53762 | 11.4322 | 11.5159 | +671.0 | +0.58% |
| Apr 09, 2024 00:00 | 11.46481 | 11.47544 | 11.18735 | 11.453 | -118.1 | -0.10% |
| Apr 08, 2024 00:00 | 11.53476 | 11.5428 | 11.38942 | 11.46598 | -687.8 | -0.60% |
| Apr 07, 2024 00:00 | 11.50659 | 11.53516 | 11.49621 | 11.53509 | +285.0 | +0.25% |
| Apr 05, 2024 00:00 | 11.53603 | 11.56508 | 11.44529 | 11.5276 | -84.3 | -0.07% |
| Apr 04, 2024 00:00 | 11.52729 | 11.5598 | 11.40914 | 11.53619 | +89.0 | +0.08% |
| Apr 03, 2024 00:00 | 11.5639 | 11.58789 | 11.44846 | 11.53161 | -322.9 | -0.28% |
| Apr 02, 2024 00:00 | 11.59541 | 11.60067 | 11.47908 | 11.5639 | -315.1 | -0.27% |
| Apr 01, 2024 00:00 | 11.5217 | 11.61767 | 11.38313 | 11.5967 | +750.0 | +0.65% |
| Mar 29, 2024 00:00 | 11.52735 | 11.55151 | 11.05209 | 11.4976 | -297.5 | -0.26% |
| Mar 28, 2024 00:00 | 11.50256 | 11.58194 | 11.33597 | 11.5433 | +407.4 | +0.35% |
| Mar 27, 2024 00:00 | 11.46504 | 11.51125 | 11.44265 | 11.50276 | +377.2 | +0.33% |
| Mar 26, 2024 00:00 | 11.46282 | 11.4788 | 11.40268 | 11.46493 | +21.1 | +0.02% |
| Mar 25, 2024 00:00 | 11.41677 | 11.4796 | 11.39271 | 11.46427 | +475.0 | +0.41% |
| Mar 22, 2024 00:00 | 11.36416 | 11.4307 | 10.97908 | 11.415 | +508.4 | +0.45% |
| Mar 21, 2024 00:00 | 11.33168 | 11.38502 | 11.20463 | 11.36411 | +324.3 | +0.29% |
| Mar 20, 2024 00:00 | 11.3261 | 11.38141 | 11.25454 | 11.33148 | +53.8 | +0.05% |
| Mar 19, 2024 00:00 | 11.3275 | 11.39673 | 10.45854 | 11.3259 | -16.0 | -0.01% |
| Mar 18, 2024 00:00 | 11.27658 | 11.35837 | 11.2689 | 11.3273 | +507.2 | +0.45% |
| Mar 15, 2024 00:00 | 11.25937 | 11.3008 | 11.0728 | 11.28 | +206.3 | +0.18% |
| Mar 14, 2024 00:00 | 11.19193 | 11.28788 | 10.36368 | 11.26047 | +685.4 | +0.61% |
| Mar 13, 2024 00:00 | 11.18014 | 11.2119 | 11.11952 | 11.18805 | +79.1 | +0.07% |
| Mar 12, 2024 00:00 | 11.18659 | 11.20453 | 11.09736 | 11.18054 | -60.5 | -0.05% |
| Mar 11, 2024 00:00 | 11.17024 | 11.2055 | 11.05122 | 11.18699 | +167.5 | +0.15% |
| Mar 08, 2024 00:00 | 11.18577 | 11.1996 | 8.88359 | 9.12732 | -20584.5 | -22.55% |
| Mar 07, 2024 00:00 | 11.19909 | 11.22515 | 11.10023 | 11.18955 | -95.4 | -0.09% |
| Mar 06, 2024 00:00 | 11.26808 | 11.28636 | 11.12362 | 11.21018 | -579.0 | -0.52% |
| Mar 05, 2024 00:00 | 11.24944 | 11.28896 | 11.23599 | 11.26815 | +187.1 | +0.17% |
| Mar 04, 2024 00:00 | 11.18113 | 11.26242 | 11.09007 | 11.24721 | +660.8 | +0.59% |
| Mar 01, 2024 00:00 | 11.20426 | 11.2149 | 11.08866 | 11.09136 | -1129.0 | -1.02% |
| Feb 29, 2024 00:00 | 11.1972 | 11.23029 | 11.12768 | 11.20306 | +58.6 | +0.05% |
| Feb 28, 2024 00:00 | 11.17266 | 11.21533 | 11.14517 | 11.19559 | +229.3 | +0.20% |
| Feb 27, 2024 00:00 | 11.15337 | 11.18944 | 11.07566 | 11.15218 | -11.9 | -0.01% |
| Feb 26, 2024 00:00 | 11.16335 | 11.18346 | 11.01141 | 11.14839 | -149.6 | -0.13% |
| Feb 23, 2024 00:00 | 11.16391 | 11.19817 | 11.05008 | 11.06708 | -968.3 | -0.87% |
| Feb 22, 2024 00:00 | 11.20598 | 11.217 | 11.00698 | 11.16527 | -407.1 | -0.36% |
| Feb 21, 2024 00:00 | 11.1936 | 11.22736 | 11.16054 | 11.20599 | +123.9 | +0.11% |
| Feb 20, 2024 00:00 | 11.19444 | 11.23093 | 11.07208 | 11.1925 | -19.4 | -0.02% |
| Feb 19, 2024 00:00 | 11.2334 | 11.26336 | 10.2812 | 11.19614 | -372.6 | -0.33% |
| Feb 16, 2024 00:00 | 11.25619 | 11.28297 | 10.22843 | 11.14163 | -1145.6 | -1.03% |
| Feb 15, 2024 00:00 | 11.26753 | 11.3066 | 11.2022 | 11.25274 | -147.9 | -0.13% |
| Feb 14, 2024 00:00 | 11.32907 | 11.3334 | 11.205 | 11.27906 | -500.1 | -0.44% |
| Feb 13, 2024 00:00 | 11.19898 | 11.3452 | 11.17064 | 11.32709 | +1281.1 | +1.13% |
| Feb 12, 2024 00:00 | 11.2785 | 11.288 | 10.88652 | 11.2025 | -760.0 | -0.68% |
| Feb 09, 2024 00:00 | 11.28327 | 11.30067 | 11.14838 | 11.2775 | -57.7 | -0.05% |
| Feb 08, 2024 00:00 | 11.28566 | 11.30172 | 11.23482 | 11.28286 | -28.0 | -0.02% |
| Feb 07, 2024 00:00 | 11.29628 | 11.31068 | 11.17632 | 11.2861 | -101.8 | -0.09% |
| Feb 06, 2024 00:00 | 11.38154 | 11.40358 | 11.26661 | 11.2956 | -859.4 | -0.76% |
| Feb 05, 2024 00:00 | 11.32421 | 11.40228 | 11.24335 | 11.3868 | +625.9 | +0.55% |
| Feb 02, 2024 00:00 | 11.28553 | 11.336 | 9.5726 | 10.4644 | -8211.3 | -7.85% |
| Feb 01, 2024 00:00 | 11.23659 | 11.30949 | 11.22863 | 11.2873 | +507.1 | +0.45% |
| Jan 31, 2024 00:00 | 11.27994 | 11.29161 | 11.17797 | 11.23299 | -469.5 | -0.42% |
| Jan 30, 2024 00:00 | 11.31398 | 11.32694 | 10.98521 | 11.28174 | -322.4 | -0.29% |
| Jan 29, 2024 00:00 | 11.34404 | 11.35606 | 11.28075 | 11.31029 | -337.5 | -0.30% |
| Jan 26, 2024 00:00 | 11.31788 | 11.35255 | 10.2593 | 11.18422 | -1336.6 | -1.20% |
| Jan 25, 2024 00:00 | 11.35499 | 11.37565 | 11.16842 | 11.31888 | -361.1 | -0.32% |
| Jan 24, 2024 00:00 | 11.37404 | 11.3915 | 11.30111 | 11.35467 | -193.7 | -0.17% |
| Jan 23, 2024 00:00 | 11.38291 | 11.4075 | 11.32179 | 11.37241 | -105.0 | -0.09% |
| Jan 22, 2024 00:00 | 11.38738 | 11.42123 | 11.3208 | 11.38231 | -50.7 | -0.04% |
| Jan 19, 2024 00:00 | 11.40022 | 11.42544 | 11.27342 | 11.4045 | +42.8 | +0.04% |
| Jan 18, 2024 00:00 | 11.36209 | 11.42291 | 11.30282 | 11.39975 | +376.6 | +0.33% |
| Jan 17, 2024 00:00 | 11.34613 | 11.42146 | 11.32119 | 11.36222 | +160.9 | +0.14% |
| Jan 16, 2024 00:00 | 11.29616 | 11.3617 | 11.2593 | 11.34625 | +500.9 | +0.44% |
| Jan 15, 2024 00:00 | 11.24661 | 11.3221 | 11.17275 | 11.29565 | +490.4 | +0.43% |
| Jan 12, 2024 00:00 | 11.24882 | 11.27956 | 10.99103 | 10.99732 | -2515.0 | -2.29% |
| Jan 11, 2024 00:00 | 11.2108 | 11.27897 | 11.16366 | 11.25142 | +406.2 | +0.36% |
| Jan 10, 2024 00:00 | 11.20134 | 11.224 | 11.16898 | 11.20885 | +75.1 | +0.07% |
| Jan 09, 2024 00:00 | 11.20187 | 11.24011 | 11.1434 | 11.2034 | +15.3 | +0.01% |
| Jan 08, 2024 00:00 | 11.22507 | 11.26954 | 11.03966 | 11.20117 | -239.0 | -0.21% |
| Jan 05, 2024 00:00 | 11.17336 | 11.26637 | 11.03591 | 11.07299 | -1003.7 | -0.91% |
| Jan 04, 2024 00:00 | 11.2318 | 11.2422 | 11.14461 | 11.17376 | -580.4 | -0.52% |
| Jan 03, 2024 00:00 | 11.1667 | 11.25372 | 11.07363 | 11.23155 | +648.5 | +0.58% |
| Jan 02, 2024 00:00 | 11.10324 | 11.1884 | 11.06834 | 11.16577 | +625.3 | +0.56% |
| Jan 01, 2024 00:00 | 11.1269 | 11.1704 | 10.66943 | 11.1128 | -141.0 | -0.13% |
| Dec 29, 2023 00:00 | 11.0459 | 11.142 | 10.99322 | 11.03542 | -104.8 | -0.09% |
| Dec 28, 2023 00:00 | 11.02566 | 11.0596 | 10.92653 | 11.0485 | +228.4 | +0.21% |
| Dec 27, 2023 00:00 | 11.02066 | 11.09418 | 10.89551 | 11.0381 | +174.4 | +0.16% |
| Dec 26, 2023 00:00 | 11.00054 | 11.09305 | 10.98366 | 11.0337 | +331.6 | +0.30% |
| Dec 25, 2023 00:00 | 10.9999 | 11.112 | 9.97513 | 11.00234 | +24.4 | +0.02% |
| Dec 22, 2023 00:00 | 11.09912 | 11.1224 | 10.88042 | 11.0099 | -892.2 | -0.81% |
| Dec 21, 2023 00:00 | 11.11621 | 11.1442 | 10.96442 | 11.09811 | -181.0 | -0.16% |
| Dec 20, 2023 00:00 | 11.14869 | 11.16085 | 11.02302 | 11.12381 | -248.8 | -0.22% |
| Dec 19, 2023 00:00 | 11.15637 | 11.18624 | 11.03968 | 11.15041 | -59.6 | -0.05% |
| Dec 18, 2023 00:00 | 11.18283 | 11.20809 | 11.09335 | 11.15553 | -273.0 | -0.24% |
| Dec 15, 2023 00:00 | 11.25481 | 11.27623 | 10.93342 | 11.1896 | -652.1 | -0.58% |
| Dec 14, 2023 00:00 | 11.21694 | 11.2673 | 11.14834 | 11.25469 | +377.5 | +0.34% |
| Dec 13, 2023 00:00 | 11.25963 | 11.2914 | 11.04046 | 11.21462 | -450.1 | -0.40% |
| Dec 12, 2023 00:00 | 11.28789 | 11.32235 | 10.2005 | 11.25936 | -285.3 | -0.25% |
| Dec 11, 2023 00:00 | 11.26064 | 11.308 | 11.20757 | 11.2882 | +275.6 | +0.24% |
| Dec 08, 2023 00:00 | 11.20198 | 11.29944 | 10.2001 | 11.2621 | +601.2 | +0.53% |
| Dec 07, 2023 00:00 | 11.27147 | 11.28163 | 11.16705 | 11.20363 | -678.4 | -0.61% |
| Dec 06, 2023 00:00 | 11.30952 | 11.33161 | 11.22745 | 11.27199 | -375.3 | -0.33% |
| Dec 05, 2023 00:00 | 11.29858 | 11.33449 | 11.20092 | 11.30969 | +111.1 | +0.10% |
| Dec 04, 2023 00:00 | 11.28934 | 11.33509 | 11.17856 | 11.29868 | +93.4 | +0.08% |
| Dec 01, 2023 00:00 | 11.4258 | 11.4313 | 11.13588 | 11.2863 | -1395.0 | -1.24% |
Análisis EURSEK
Divisa EURSEK - Gráfico y rendimiento de las divisas EURSEK en tiempo real.
Volatilidad EURSEK - Análisis de la volatilidad de las divisas en tiempo real EURSEK.
Correlación EURSEK - Análisis de correlación de divisas en tiempo real EURSEK.
Indicadores EURSEK - EURSEK indicadores en tiempo real.
Modelos EURSEK - EURSEK modelos de precios en tiempo real.
