Datos Históricos
NZDCHF - dólar neozelandés frente a franco suizo
0.54361
+0.08% +4.1 pips
0.54361
+0.08% +4.1 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 26, 2024 00:00 | 0.5432 | 0.54481 | 0.5414 | 0.54361 | +4.1 | +0.08% |
Apr 25, 2024 00:00 | 0.54256 | 0.544748271854163 | 0.5405 | 0.54362 | +10.6 | +0.19% |
Apr 24, 2024 00:00 | 0.5411 | 0.5436 | 0.5404 | 0.54256 | +14.6 | +0.27% |
Apr 23, 2024 00:00 | 0.5399 | 0.54179 | 0.5374 | 0.54112 | +12.2 | +0.23% |
Apr 22, 2024 00:00 | 0.53752 | 0.540009668331768 | 0.5368 | 0.53987 | +23.5 | +0.44% |
Apr 21, 2024 00:00 | 0.53543 | 0.537572574262358 | 0.53543 | 0.53753 | +21.0 | +0.39% |
Apr 19, 2024 00:00 | 0.53845 | 0.538642881311745 | 0.528 | 0.5356 | -28.5 | -0.53% |
Apr 18, 2024 00:00 | 0.53841 | 0.53988 | 0.53665 | 0.53851 | +1.0 | +0.02% |
Apr 17, 2024 00:00 | 0.537652807667562 | 0.5408 | 0.53594 | 0.53841 | +7.6 | +0.14% |
Apr 16, 2024 00:00 | 0.53847 | 0.538585923695002 | 0.53494 | 0.53754 | -9.3 | -0.17% |
Apr 15, 2024 00:00 | 0.54311 | 0.544066205478381 | 0.53529 | 0.538 | -51.1 | -0.95% |
Apr 14, 2024 00:00 | 0.54198 | 0.54345 | 0.54148 | 0.5431 | +11.2 | +0.21% |
Apr 12, 2024 00:00 | 0.54595 | 0.54671088380118 | 0.53918 | 0.542172363879301 | -37.8 | -0.70% |
Apr 11, 2024 00:00 | 0.54553 | 0.54752 | 0.54058 | 0.5459 | +3.7 | +0.07% |
Apr 10, 2024 00:00 | 0.54764 | 0.549259692242291 | 0.54418 | 0.5453 | -23.4 | -0.43% |
Apr 09, 2024 00:00 | 0.54609 | 0.548212450857756 | 0.54375 | 0.5476 | +15.1 | +0.28% |
Apr 08, 2024 00:00 | 0.5419 | 0.546529008740686 | 0.5415 | 0.54602 | +41.2 | +0.75% |
Apr 07, 2024 00:00 | 0.54164 | 0.542829878833607 | 0.54144 | 0.54221 | +5.7 | +0.11% |
Apr 05, 2024 00:00 | 0.54325 | 0.544413960101302 | 0.5405 | 0.541684048688516 | -15.7 | -0.29% |
Apr 04, 2024 00:00 | 0.54297 | 0.547792358119915 | 0.53894 | 0.5431 | +1.3 | +0.02% |
Apr 03, 2024 00:00 | 0.54176 | 0.543225011926819 | 0.53835 | 0.54297 | +12.1 | +0.22% |
Apr 02, 2024 00:00 | 0.5385 | 0.54234 | 0.5377 | 0.5415 | +30.0 | +0.55% |
Apr 01, 2024 00:00 | 0.5399 | 0.54034429350994 | 0.537 | 0.5386 | -13.0 | -0.24% |
Mar 29, 2024 00:00 | 0.538444082843512 | 0.539982249833592 | 0.5351 | 0.53789 | -5.5 | -0.10% |
Mar 28, 2024 00:00 | 0.54263 | 0.54303 | 0.53513 | 0.53809 | -45.4 | -0.84% |
Mar 27, 2024 00:00 | 0.54277 | 0.54457 | 0.53932 | 0.5424 | -3.7 | -0.07% |
Mar 26, 2024 00:00 | 0.5394 | 0.54412 | 0.539 | 0.542836704817674 | +34.4 | +0.63% |
Mar 25, 2024 00:00 | 0.53759 | 0.541277797778947 | 0.5372 | 0.53971 | +21.2 | +0.39% |
Mar 22, 2024 00:00 | 0.54268 | 0.543303315344817 | 0.53604 | 0.538 | -46.8 | -0.87% |
Mar 21, 2024 00:00 | 0.53927 | 0.54615 | 0.5377 | 0.5426 | +33.3 | +0.61% |
Mar 20, 2024 00:00 | 0.53728 | 0.53963 | 0.53595 | 0.53928 | +20.0 | +0.37% |
Mar 19, 2024 00:00 | 0.53974 | 0.54006374412883 | 0.53431 | 0.53727 | -24.7 | -0.46% |
Mar 18, 2024 00:00 | 0.53778 | 0.540429366136488 | 0.5369 | 0.53975 | +19.7 | +0.36% |
Mar 15, 2024 00:00 | 0.54146 | 0.541485440990294 | 0.53604 | 0.537898266309205 | -35.6 | -0.66% |
Mar 14, 2024 00:00 | 0.54142 | 0.542867618026962 | 0.53829 | 0.54145 | +0.3 | +0.01% |
Mar 13, 2024 00:00 | 0.53945 | 0.54155 | 0.53601 | 0.5414 | +19.5 | +0.36% |
Mar 12, 2024 00:00 | 0.54124 | 0.54181 | 0.53583 | 0.53946 | -17.8 | -0.33% |
Mar 11, 2024 00:00 | 0.5422 | 0.542314578944098 | 0.53873 | 0.54123 | -9.7 | -0.18% |
Mar 08, 2024 00:00 | 0.54197 | 0.5434 | 0.53981 | 0.5417 | -2.7 | -0.05% |
Mar 07, 2024 00:00 | 0.54048 | 0.542727000435154 | 0.53969 | 0.54195 | +14.7 | +0.27% |
Mar 06, 2024 00:00 | 0.53781 | 0.5414 | 0.5365 | 0.5402 | +23.9 | +0.44% |
Mar 05, 2024 00:00 | 0.53948 | 0.539747320405366 | 0.53561 | 0.5378 | -16.8 | -0.31% |
Mar 04, 2024 00:00 | 0.5391 | 0.5404 | 0.5368 | 0.53944 | +3.4 | +0.06% |
Mar 01, 2024 00:00 | 0.53832 | 0.54112 | 0.5374 | 0.53921 | +8.9 | +0.17% |
Feb 29, 2024 00:00 | 0.53567 | 0.53876 | 0.5336 | 0.53832 | +26.5 | +0.49% |
Feb 28, 2024 00:00 | 0.54223 | 0.54308 | 0.53368 | 0.53564 | -65.9 | -1.23% |
Feb 27, 2024 00:00 | 0.54262 | 0.543264881104795 | 0.54059 | 0.5421 | -5.2 | -0.10% |
Feb 26, 2024 00:00 | 0.54504 | 0.54534 | 0.54128 | 0.54261 | -24.3 | -0.45% |
Feb 23, 2024 00:00 | 0.54507 | 0.546455447360427 | 0.5444 | 0.54577 | +7.0 | +0.13% |
Feb 22, 2024 00:00 | 0.54338 | 0.546296455387365 | 0.5425 | 0.54508 | +17.0 | +0.31% |
Feb 21, 2024 00:00 | 0.543909243390651 | 0.54581 | 0.54051 | 0.54339 | -5.2 | -0.10% |
Feb 20, 2024 00:00 | 0.5422 | 0.54485 | 0.53888 | 0.54382 | +16.2 | +0.30% |
Feb 19, 2024 00:00 | 0.54025 | 0.542946290042895 | 0.53902 | 0.54217 | +19.2 | +0.35% |
Feb 16, 2024 00:00 | 0.53761 | 0.54014 | 0.5358 | 0.5388 | +11.9 | +0.22% |
Feb 15, 2024 00:00 | 0.5386 | 0.539678889967582 | 0.53478 | 0.5376 | -10.0 | -0.19% |
Feb 14, 2024 00:00 | 0.53747 | 0.54013 | 0.5362 | 0.539 | +15.3 | +0.28% |
Feb 13, 2024 00:00 | 0.53659 | 0.53865 | 0.53386 | 0.53748 | +8.9 | +0.17% |
Feb 12, 2024 00:00 | 0.53734 | 0.5393 | 0.53225 | 0.5362 | -11.4 | -0.21% |
Feb 09, 2024 00:00 | 0.5337 | 0.53859 | 0.5329 | 0.538 | +43.0 | +0.80% |
Feb 08, 2024 00:00 | 0.53395 | 0.53442863063237 | 0.52984 | 0.53392 | -0.3 | -0.01% |
Feb 07, 2024 00:00 | 0.5299 | 0.5351 | 0.5294 | 0.533986031429284 | +40.9 | +0.77% |
Feb 06, 2024 00:00 | 0.52698 | 0.530926254959952 | 0.52561 | 0.53028 | +33.0 | +0.62% |
Feb 05, 2024 00:00 | 0.52557 | 0.52799 | 0.52435 | 0.52694 | +13.7 | +0.26% |
Feb 02, 2024 00:00 | 0.52697 | 0.52769 | 0.52415 | 0.5253 | -16.7 | -0.32% |
Feb 01, 2024 00:00 | 0.52704 | 0.5279 | 0.52494 | 0.52692 | -1.2 | -0.02% |
Jan 31, 2024 00:00 | 0.52842 | 0.52999 | 0.52308 | 0.52704 | -13.8 | -0.26% |
Jan 30, 2024 00:00 | 0.52823 | 0.529875506905255 | 0.52596 | 0.5284 | +1.7 | +0.03% |
Jan 29, 2024 00:00 | 0.52638 | 0.5291 | 0.5241 | 0.52824 | +18.6 | +0.35% |
Jan 26, 2024 00:00 | 0.52949 | 0.52991 | 0.5241 | 0.525878988392306 | -36.1 | -0.69% |
Jan 25, 2024 00:00 | 0.52704 | 0.53111 | 0.52647 | 0.5295 | +24.6 | +0.46% |
Jan 24, 2024 00:00 | 0.53067 | 0.531488743154621 | 0.5243 | 0.52704 | -36.3 | -0.69% |
Jan 23, 2024 00:00 | 0.52782 | 0.531524155201035 | 0.5271 | 0.53067 | +28.5 | +0.54% |
Jan 22, 2024 00:00 | 0.53126 | 0.532704073304853 | 0.52558 | 0.52781 | -34.5 | -0.65% |
Jan 19, 2024 00:00 | 0.53116 | 0.53206443813433 | 0.5285 | 0.5305 | -6.6 | -0.12% |
Jan 18, 2024 00:00 | 0.52837 | 0.531281618887015 | 0.52747 | 0.531186551256742 | +28.2 | +0.53% |
Jan 17, 2024 00:00 | 0.52896 | 0.529687720785644 | 0.5261 | 0.52838 | -5.8 | -0.11% |
Jan 16, 2024 00:00 | 0.52979 | 0.53066 | 0.52597 | 0.5286 | -11.9 | -0.23% |
Jan 15, 2024 00:00 | 0.53175 | 0.531977323307928 | 0.5276 | 0.52978 | -19.7 | -0.37% |
Jan 12, 2024 00:00 | 0.53127 | 0.53373 | 0.53059 | 0.532 | +7.3 | +0.14% |
Jan 11, 2024 00:00 | 0.52969 | 0.53237 | 0.52601 | 0.53122 | +15.3 | +0.29% |
Jan 10, 2024 00:00 | 0.53158 | 0.5331 | 0.5279 | 0.5297 | -18.8 | -0.35% |
Jan 09, 2024 00:00 | 0.52992 | 0.532035143605816 | 0.52837 | 0.53163 | +17.1 | +0.32% |
Jan 08, 2024 00:00 | 0.53148 | 0.532204319819846 | 0.52561 | 0.52997 | -15.1 | -0.28% |
Jan 05, 2024 00:00 | 0.5294 | 0.5313 | 0.52527 | 0.5305 | +11.0 | +0.21% |
Jan 04, 2024 00:00 | 0.5306 | 0.53339 | 0.52589 | 0.5297 | -9.0 | -0.17% |
Jan 03, 2024 00:00 | 0.53136 | 0.5342 | 0.52688 | 0.53084 | -5.2 | -0.10% |
Jan 02, 2024 00:00 | 0.53155 | 0.53515150473309 | 0.52759 | 0.53133 | -2.2 | -0.04% |
Jan 01, 2024 00:00 | 0.531579479702687 | 0.559348709437418 | 0.52707 | 0.53158 | +0.0 | +0.00% |
Dec 29, 2023 00:00 | 0.53421 | 0.53597882382664 | 0.5274 | 0.53154 | -26.7 | -0.50% |
Dec 28, 2023 00:00 | 0.5347 | 0.53561 | 0.5275 | 0.5341 | -6.0 | -0.11% |
Dec 27, 2023 00:00 | 0.54 | 0.541051520246039 | 0.53023 | 0.53472 | -52.8 | -0.99% |
Dec 26, 2023 00:00 | 0.53948 | 0.541531248029623 | 0.53657 | 0.5401 | +6.2 | +0.11% |
Dec 25, 2023 00:00 | 0.53778 | 0.552502144695453 | 0.5326 | 0.53948 | +17.0 | +0.32% |
Dec 22, 2023 00:00 | 0.53889 | 0.53989 | 0.53616 | 0.538504922575853 | -3.9 | -0.07% |
Dec 21, 2023 00:00 | 0.53941 | 0.540029390910547 | 0.53574 | 0.53889 | -5.2 | -0.10% |
Dec 20, 2023 00:00 | 0.5388 | 0.54365 | 0.53397 | 0.539426318496086 | +6.3 | +0.12% |
Dec 19, 2023 00:00 | 0.53882 | 0.540954172366621 | 0.53301 | 0.53923 | +4.1 | +0.08% |
Dec 18, 2023 00:00 | 0.5405 | 0.54284 | 0.53715 | 0.5386 | -19.0 | -0.35% |
Dec 15, 2023 00:00 | 0.5388 | 0.541149635036496 | 0.5364 | 0.539723612374886 | +9.2 | +0.17% |
Dec 14, 2023 00:00 | 0.53922 | 0.54304 | 0.53332 | 0.5387 | -5.2 | -0.10% |
Divisa NZDCHF - Gráfico y rendimiento de las divisas NZDCHF en tiempo real.
Volatilidad NZDCHF - Análisis de la volatilidad de las divisas en tiempo real NZDCHF.
Correlación NZDCHF - Análisis de correlación de divisas en tiempo real NZDCHF.
Indicadores NZDCHF - NZDCHF indicadores en tiempo real.
Modelos NZDCHF - NZDCHF modelos de precios en tiempo real.