Datos Históricos
SGDJPY - dólar singapurense frente a yen japonés
113.331
+0.19% +21.8 pips
113.331
+0.19% +21.8 pips
Tenga en cuenta que los datos abarcan unos 1000 puntos de datos para cada período.
Fecha | Abierto | Alto | Débil | Cerrar | Cambiar (Pips) | Cambiar (%) |
---|---|---|---|---|---|---|
May 03, 2024 00:00 | 113.113 | 113.392 | 110.591 | 113.331 | +21.8 | +0.19% |
May 02, 2024 00:00 | 114.811 | 114.835 | 112.307 | 113.123 | -168.8 | -1.49% |
May 01, 2024 00:00 | 115.553 | 115.7749 | 105.101 | 114.128 | -142.5 | -1.25% |
Apr 30, 2024 00:00 | 114.864 | 115.6002 | 114.218 | 115.549 | +68.5 | +0.59% |
Apr 29, 2024 00:00 | 116.185 | 117.511 | 105.659 | 114.857 | -132.8 | -1.16% |
Apr 28, 2024 00:00 | 115.835 | 116.255 | 115.62 | 116.185 | +35.0 | +0.30% |
Apr 26, 2024 00:00 | 114.445 | 116.265 | 102.665 | 116.1579 | +171.3 | +1.47% |
Apr 25, 2024 00:00 | 114.04 | 114.541 | 111.15 | 114.479 | +43.9 | +0.38% |
Apr 24, 2024 00:00 | 113.705 | 114.08 | 112.942 | 114.018 | +31.3 | +0.27% |
Apr 23, 2024 00:00 | 113.664 | 113.782 | 112.483 | 113.6757 | +1.2 | +0.01% |
Apr 22, 2024 00:00 | 113.574 | 113.7208 | 112.6 | 113.661 | +8.7 | +0.08% |
Apr 21, 2024 00:00 | 113.312 | 113.655 | 113.312 | 113.577 | +26.5 | +0.23% |
Apr 19, 2024 00:00 | 113.519 | 113.648 | 112.288 | 113.5206 | +0.2 | +0.00% |
Apr 18, 2024 00:00 | 113.443 | 113.615 | 112.443 | 113.501 | +5.8 | +0.05% |
Apr 17, 2024 00:00 | 113.351 | 113.612 | 113.1917 | 113.463 | +11.2 | +0.10% |
Apr 16, 2024 00:00 | 113.103 | 113.414 | 112.025 | 113.357 | +25.4 | +0.22% |
Apr 15, 2024 00:00 | 112.678 | 113.361 | 111.326 | 113.113 | +43.5 | +0.38% |
Apr 14, 2024 00:00 | 112.473 | 112.693 | 112.351 | 112.678 | +20.5 | +0.18% |
Apr 12, 2024 00:00 | 113.233 | 113.254 | 111.977 | 112.571 | -66.2 | -0.59% |
Apr 11, 2024 00:00 | 112.955 | 113.273 | 112.017 | 113.238 | +28.3 | +0.25% |
Apr 10, 2024 00:00 | 112.839 | 113.183 | 109.238 | 112.97 | +13.1 | +0.12% |
Apr 09, 2024 00:00 | 112.668 | 112.906 | 112.39 | 112.858 | +19.0 | +0.17% |
Apr 08, 2024 00:00 | 112.405 | 112.7 | 111.666 | 112.668 | +26.3 | +0.23% |
Apr 07, 2024 00:00 | 112.255 | 112.45 | 112.255 | 112.405 | +15.0 | +0.13% |
Apr 05, 2024 00:00 | 112.193 | 112.478 | 110.159 | 112.3783 | +18.5 | +0.16% |
Apr 04, 2024 00:00 | 112.445 | 112.666 | 111.536 | 112.192 | -25.3 | -0.23% |
Apr 03, 2024 00:00 | 112.133 | 112.528 | 112.0325 | 112.415 | +28.2 | +0.25% |
Apr 02, 2024 00:00 | 112.058 | 112.222 | 111.9575 | 112.1095 | +5.2 | +0.05% |
Apr 01, 2024 00:00 | 112.3146 | 112.378 | 110.974 | 112.057 | -25.8 | -0.23% |
Mar 29, 2024 00:00 | 112.169 | 112.2744 | 109.66 | 112.1058 | -6.3 | -0.06% |
Mar 28, 2024 00:00 | 112.15 | 112.3905 | 111.088 | 112.1511 | +0.1 | +0.00% |
Mar 27, 2024 00:00 | 112.566 | 112.734 | 111.942 | 112.1333 | -43.3 | -0.39% |
Mar 26, 2024 00:00 | 112.467 | 112.747 | 111.789 | 112.565 | +9.8 | +0.09% |
Mar 25, 2024 00:00 | 112.108 | 112.918 | 111.832 | 112.468 | +36.0 | +0.32% |
Mar 22, 2024 00:00 | 112.845 | 112.934 | 111.294 | 112.2574 | -58.8 | -0.52% |
Mar 21, 2024 00:00 | 112.576 | 113.048 | 112.3672 | 112.846 | +27.0 | +0.24% |
Mar 20, 2024 00:00 | 112.48 | 112.996 | 110.301 | 112.552 | +7.2 | +0.06% |
Mar 19, 2024 00:00 | 111.358 | 112.532 | 103.973 | 112.483 | +112.5 | +1.00% |
Mar 18, 2024 00:00 | 111.307 | 111.559 | 111.2109 | 111.374 | +6.7 | +0.06% |
Mar 15, 2024 00:00 | 110.972 | 111.4902 | 110.681 | 111.396 | +42.4 | +0.38% |
Mar 14, 2024 00:00 | 110.801 | 111.023 | 107.161 | 110.973 | +17.2 | +0.15% |
Mar 13, 2024 00:00 | 110.789 | 111.048 | 110.175 | 110.803 | +1.4 | +0.01% |
Mar 12, 2024 00:00 | 110.295 | 111.169 | 104.551 | 110.79 | +49.5 | +0.45% |
Mar 11, 2024 00:00 | 110.231 | 110.535 | 110.12 | 110.301 | +7.0 | +0.06% |
Mar 08, 2024 00:00 | 110.92 | 111.102 | 103.601 | 110.329 | -59.1 | -0.54% |
Mar 07, 2024 00:00 | 111.511 | 111.511 | 110.518 | 110.923 | -58.8 | -0.53% |
Mar 06, 2024 00:00 | 111.725 | 111.743 | 110.37 | 111.513 | -21.2 | -0.19% |
Mar 05, 2024 00:00 | 111.993 | 112.0805 | 100.897 | 111.698 | -29.5 | -0.26% |
Mar 04, 2024 00:00 | 111.697 | 112.1097 | 111.5165 | 111.9641 | +26.7 | +0.24% |
Mar 01, 2024 00:00 | 111.503 | 111.885 | 109.629 | 111.502 | -0.1 | +0.00% |
Feb 29, 2024 00:00 | 111.921 | 111.921 | 106.823 | 111.502 | -41.9 | -0.38% |
Feb 28, 2024 00:00 | 111.992 | 112.056 | 111.488 | 111.926 | -6.6 | -0.06% |
Feb 27, 2024 00:00 | 111.999 | 112.044 | 111.63 | 111.991 | -0.8 | -0.01% |
Feb 26, 2024 00:00 | 112.004 | 112.175 | 111.397 | 111.995 | -0.9 | -0.01% |
Feb 23, 2024 00:00 | 112.062 | 112.123 | 111.845 | 111.864 | -19.8 | -0.18% |
Feb 22, 2024 00:00 | 111.867 | 112.18 | 110.874 | 112.054 | +18.7 | +0.17% |
Feb 21, 2024 00:00 | 111.615 | 111.891 | 111.5296 | 111.869 | +25.4 | +0.23% |
Feb 20, 2024 00:00 | 111.603 | 111.755 | 111.37 | 111.618 | +1.5 | +0.01% |
Feb 19, 2024 00:00 | 111.584 | 111.625 | 111.291 | 111.604 | +2.0 | +0.02% |
Feb 16, 2024 00:00 | 111.44 | 111.744 | 109.617 | 109.973 | -146.7 | -1.33% |
Feb 15, 2024 00:00 | 111.702 | 111.708 | 106.094 | 111.437 | -26.5 | -0.24% |
Feb 14, 2024 00:00 | 111.552 | 111.72 | 111.3802 | 111.706 | +15.4 | +0.14% |
Feb 13, 2024 00:00 | 111.092 | 111.6915 | 109.711 | 111.543 | +45.1 | +0.40% |
Feb 12, 2024 00:00 | 110.879 | 111.145 | 110.7312 | 111.087 | +20.8 | +0.19% |
Feb 09, 2024 00:00 | 110.821 | 111.07 | 110.27 | 110.592 | -22.9 | -0.21% |
Feb 08, 2024 00:00 | 110.24 | 110.904 | 109.796 | 110.82 | +58.0 | +0.52% |
Feb 07, 2024 00:00 | 109.997 | 110.377 | 109.9415 | 110.24 | +24.3 | +0.22% |
Feb 06, 2024 00:00 | 110.352 | 110.537 | 109.557 | 109.99 | -36.2 | -0.33% |
Feb 05, 2024 00:00 | 110.526 | 110.624 | 109.409 | 110.35 | -17.6 | -0.16% |
Feb 02, 2024 00:00 | 109.564 | 110.57 | 103.558 | 110.083 | +51.9 | +0.47% |
Feb 01, 2024 00:00 | 109.666 | 109.718 | 108.742 | 109.557 | -10.9 | -0.10% |
Jan 31, 2024 00:00 | 109.994 | 110.383 | 102.009 | 109.665 | -32.9 | -0.30% |
Jan 30, 2024 00:00 | 110.084 | 110.326 | 108.308 | 109.995 | -8.9 | -0.08% |
Jan 29, 2024 00:00 | 110.399 | 110.566 | 109.087 | 110.083 | -31.6 | -0.29% |
Jan 26, 2024 00:00 | 110.203 | 110.542 | 108.962 | 110.24 | +3.7 | +0.03% |
Jan 25, 2024 00:00 | 110.148 | 110.388 | 103.537 | 110.204 | +5.6 | +0.05% |
Jan 24, 2024 00:00 | 110.545 | 110.57 | 107.083 | 110.162 | -38.3 | -0.35% |
Jan 23, 2024 00:00 | 110.367 | 110.784 | 106.99 | 110.553 | +18.6 | +0.17% |
Jan 22, 2024 00:00 | 110.493 | 110.586 | 109.629 | 110.366 | -12.7 | -0.12% |
Jan 19, 2024 00:00 | 110.24 | 110.767 | 110.038 | 110.039 | -20.1 | -0.18% |
Jan 18, 2024 00:00 | 110.183 | 110.281 | 109.242 | 110.235 | +5.2 | +0.05% |
Jan 17, 2024 00:00 | 109.672 | 110.293 | 109.473 | 110.19 | +51.8 | +0.47% |
Jan 16, 2024 00:00 | 109.288 | 109.706 | 108.781 | 109.678 | +39.0 | +0.36% |
Jan 15, 2024 00:00 | 108.963 | 109.433 | 108.817 | 109.278 | +31.5 | +0.29% |
Jan 12, 2024 00:00 | 109.106 | 109.28 | 105.575 | 105.575 | -353.1 | -3.34% |
Jan 11, 2024 00:00 | 109.4315 | 109.78 | 103.602 | 109.098 | -33.4 | -0.31% |
Jan 10, 2024 00:00 | 108.508 | 109.499 | 108.31 | 109.454 | +94.6 | +0.86% |
Jan 09, 2024 00:00 | 108.5092 | 108.615 | 107.83 | 108.502 | -0.7 | -0.01% |
Jan 08, 2024 00:00 | 108.82 | 108.888 | 107.594 | 108.541 | -27.9 | -0.26% |
Jan 05, 2024 00:00 | 108.892 | 109.422 | 100.392 | 107.475 | -141.7 | -1.32% |
Jan 04, 2024 00:00 | 107.642 | 108.918 | 107.5149 | 108.895 | +125.3 | +1.15% |
Jan 03, 2024 00:00 | 107.177 | 108.095 | 102.719 | 107.6195 | +44.3 | +0.41% |
Jan 02, 2024 00:00 | 106.87 | 107.26 | 104.042 | 107.185 | +31.5 | +0.29% |
Jan 01, 2024 00:00 | 106.8585 | 106.918 | 101.125 | 106.87 | +1.2 | +0.01% |
Dec 29, 2023 00:00 | 107.121 | 107.45 | 104.169 | 104.35 | -277.1 | -2.66% |
Dec 28, 2023 00:00 | 107.178 | 107.396 | 105.361 | 107.129 | -4.9 | -0.05% |
Dec 27, 2023 00:00 | 107.667 | 108.01 | 106.568 | 107.165 | -50.2 | -0.47% |
Dec 26, 2023 00:00 | 107.342 | 107.725 | 106.373 | 107.663 | +32.1 | +0.30% |
Dec 25, 2023 00:00 | 107.416 | 107.5945 | 96.794 | 107.3152 | -10.1 | -0.09% |
Dec 22, 2023 00:00 | 107.076 | 107.686 | 97.078 | 97.418 | -965.8 | -9.91% |
Divisa SGDJPY - Gráfico y rendimiento de las divisas SGDJPY en tiempo real.
Volatilidad SGDJPY - Análisis de la volatilidad de las divisas en tiempo real SGDJPY.
Correlación SGDJPY - Análisis de correlación de divisas en tiempo real SGDJPY.
Indicadores SGDJPY - SGDJPY indicadores en tiempo real.
Modelos SGDJPY - SGDJPY modelos de precios en tiempo real.