Datos Históricos
9.57436
+0.17% +160.7 pips
| Fecha | Abierto | Alto | Débil | Cerrar | Cambiar (Pips) | Cambiar (%) |
|---|---|---|---|---|---|---|
| Aug 19, 2025 00:00 | 9.55829 | 9.58386 | 9.5185 | 9.57436 | +160.7 | +0.17% |
| Aug 18, 2025 00:00 | 9.52814 | 9.58087 | 9.51629 | 9.55838 | +302.4 | +0.32% |
| Aug 17, 2025 00:00 | 9.52274 | 9.55404 | 9.51629 | 9.55005 | +273.1 | +0.29% |
| Aug 15, 2025 00:00 | 9.56217 | 9.62108 | 9.53639 | 9.54867 | -135.0 | -0.14% |
| Aug 14, 2025 00:00 | 9.52908 | 9.60638 | 9.52537 | 9.57629 | +472.1 | +0.49% |
| Aug 13, 2025 00:00 | 9.54211 | 9.5564 | 9.50278 | 9.53476 | -73.5 | -0.08% |
| Aug 12, 2025 00:00 | 9.63515 | 9.65484 | 9.52047 | 9.54207 | -930.8 | -0.98% |
| Aug 11, 2025 00:00 | 9.56619 | 9.65991 | 9.53955 | 9.63479 | +686.0 | +0.71% |
| Aug 10, 2025 00:00 | 9.5706 | 9.57909 | 9.56265 | 9.56587 | -47.3 | -0.05% |
| Aug 08, 2025 00:00 | 9.5549 | 9.61063 | 9.55285 | 9.56706 | +121.6 | +0.13% |
| Aug 07, 2025 00:00 | 9.60034 | 9.62363 | 9.53802 | 9.55534 | -450.0 | -0.47% |
| Aug 06, 2025 00:00 | 9.67079 | 9.6849 | 9.57809 | 9.59988 | -709.1 | -0.74% |
| Aug 05, 2025 00:00 | 9.65118 | 9.69257 | 9.63324 | 9.67077 | +195.9 | +0.20% |
| Aug 04, 2025 00:00 | 9.67764 | 9.69089 | 9.56075 | 9.65606 | -215.8 | -0.22% |
| Aug 03, 2025 00:00 | 9.62223 | 9.65095 | 9.61371 | 9.64437 | +221.4 | +0.23% |
| Aug 01, 2025 00:00 | 9.78794 | 9.83432 | 9.63125 | 9.64015 | -1477.9 | -1.53% |
| Jul 31, 2025 00:00 | 9.78215 | 9.80148 | 9.72764 | 9.78789 | +57.4 | +0.06% |
| Jul 30, 2025 00:00 | 9.64477 | 9.79559 | 9.6239 | 9.78178 | +1370.1 | +1.40% |
| Jul 29, 2025 00:00 | 9.60445 | 9.68989 | 9.5989 | 9.64465 | +402.0 | +0.42% |
| Jul 28, 2025 00:00 | 9.50493 | 9.6205 | 9.48578 | 9.60469 | +997.6 | +1.04% |
| Jul 27, 2025 00:00 | 9.50902 | 9.51247 | 9.48327 | 9.5049 | -41.2 | -0.04% |
| Jul 25, 2025 00:00 | 9.52707 | 9.54998 | 9.50758 | 9.51085 | -162.2 | -0.17% |
| Jul 24, 2025 00:00 | 9.50465 | 9.54584 | 9.49202 | 9.52665 | +220.0 | +0.23% |
| Jul 23, 2025 00:00 | 9.51574 | 9.53593 | 9.47462 | 9.50438 | -113.6 | -0.12% |
| Jul 22, 2025 00:00 | 9.56785 | 9.60615 | 9.4728 | 9.51484 | -530.1 | -0.56% |
| Jul 21, 2025 00:00 | 9.65488 | 9.68295 | 9.54972 | 9.56828 | -866.0 | -0.91% |
| Jul 20, 2025 00:00 | 9.6309 | 9.68677 | 9.62665 | 9.65613 | +252.3 | +0.26% |
| Jul 18, 2025 00:00 | 9.72539 | 9.73228 | 9.6319 | 9.6846 | -407.9 | -0.42% |
| Jul 17, 2025 00:00 | 9.69266 | 9.7871 | 9.67288 | 9.74648 | +538.2 | +0.55% |
| Jul 16, 2025 00:00 | 9.70592 | 9.79759 | 9.63743 | 9.71157 | +56.5 | +0.06% |
| Jul 15, 2025 00:00 | 9.596 | 9.73484 | 9.59282 | 9.7176 | +1216.0 | +1.25% |
| Jul 14, 2025 00:00 | 9.55145 | 9.63148 | 9.55134 | 9.61463 | +631.8 | +0.66% |
| Jul 13, 2025 00:00 | 9.5593 | 9.57758 | 9.53865 | 9.567 | +77.0 | +0.08% |
| Jul 11, 2025 00:00 | 9.49371 | 9.5645 | 9.49008 | 9.55191 | +582.0 | +0.61% |
| Jul 10, 2025 00:00 | 9.49474 | 9.56631 | 9.45458 | 9.49718 | +24.4 | +0.03% |
| Jul 09, 2025 00:00 | 9.52168 | 9.55218 | 9.49321 | 9.49602 | -256.6 | -0.27% |
| Jul 08, 2025 00:00 | 9.52682 | 9.56515 | 9.48119 | 9.51408 | -127.4 | -0.13% |
| Jul 07, 2025 00:00 | 9.52723 | 9.58058 | 9.48435 | 9.52747 | +2.4 | +0.00% |
| Jul 06, 2025 00:00 | 9.52724 | 9.56332 | 9.52724 | 9.5576 | +303.6 | +0.32% |
| Jul 04, 2025 00:00 | 9.56771 | 9.58193 | 9.5365 | 9.55619 | -115.2 | -0.12% |
| Jul 03, 2025 00:00 | 9.51102 | 9.60566 | 9.50258 | 9.56774 | +567.2 | +0.59% |
| Jul 02, 2025 00:00 | 9.47158 | 9.5786 | 9.46415 | 9.51058 | +390.0 | +0.41% |
| Jul 01, 2025 00:00 | 9.45207 | 9.5163 | 9.39729 | 9.47146 | +193.9 | +0.20% |
| Jun 30, 2025 00:00 | 9.46948 | 9.54209 | 9.4326 | 9.45147 | -180.1 | -0.19% |
| Jun 29, 2025 00:00 | 9.43998 | 9.47085 | 9.43957 | 9.46945 | +294.7 | +0.31% |
| Jun 27, 2025 00:00 | 9.48768 | 9.56101 | 9.44306 | 9.47688 | -108.0 | -0.11% |
| Jun 26, 2025 00:00 | 9.45381 | 9.51674 | 9.41593 | 9.50259 | +487.8 | +0.51% |
| Jun 25, 2025 00:00 | 9.51598 | 9.54946 | 9.45158 | 9.45425 | -617.3 | -0.65% |
| Jun 24, 2025 00:00 | 9.57901 | 9.58794 | 9.49195 | 9.5161 | -629.1 | -0.66% |
| Jun 23, 2025 00:00 | 9.68418 | 9.74416 | 9.56794 | 9.57869 | -1054.9 | -1.10% |
| Jun 22, 2025 00:00 | 9.69936 | 9.71039 | 9.67106 | 9.6842 | -151.6 | -0.16% |
| Jun 20, 2025 00:00 | 9.62664 | 9.6949 | 9.59529 | 9.66337 | +367.3 | +0.38% |
| Jun 19, 2025 00:00 | 9.63345 | 9.69602 | 9.60694 | 9.62626 | -71.9 | -0.07% |
| Jun 18, 2025 00:00 | 9.55048 | 9.66189 | 9.5157 | 9.64163 | +911.5 | +0.95% |
| Jun 17, 2025 00:00 | 9.48872 | 9.55636 | 9.43793 | 9.55007 | +613.5 | +0.64% |
| Jun 16, 2025 00:00 | 9.50725 | 9.5242 | 9.4334 | 9.4892 | -180.5 | -0.19% |
| Jun 15, 2025 00:00 | 9.49218 | 9.50681 | 9.4644 | 9.50576 | +135.8 | +0.14% |
| Jun 13, 2025 00:00 | 9.42557 | 9.56058 | 9.42269 | 9.49772 | +721.5 | +0.76% |
| Jun 12, 2025 00:00 | 9.53544 | 9.5458 | 9.37679 | 9.4251 | -1103.4 | -1.17% |
| Jun 11, 2025 00:00 | 9.585 | 9.61619 | 9.53338 | 9.53547 | -495.3 | -0.52% |
| Jun 10, 2025 00:00 | 9.58465 | 9.63638 | 9.56278 | 9.5851 | +4.5 | +0.00% |
| Jun 09, 2025 00:00 | 9.63184 | 9.64501 | 9.56336 | 9.58444 | -474.0 | -0.49% |
| Jun 08, 2025 00:00 | 9.61292 | 9.6319 | 9.5764 | 9.63176 | +188.4 | +0.20% |
| Jun 06, 2025 00:00 | 9.5671 | 9.65338 | 9.56257 | 9.639 | +719.0 | +0.75% |
| Jun 05, 2025 00:00 | 9.57858 | 9.60895 | 9.51597 | 9.56655 | -120.3 | -0.13% |
| Jun 04, 2025 00:00 | 9.61264 | 9.62685 | 9.53936 | 9.57886 | -337.8 | -0.35% |
| Jun 03, 2025 00:00 | 9.51609 | 9.63853 | 9.51536 | 9.61249 | +964.0 | +1.00% |
| Jun 02, 2025 00:00 | 9.57945 | 9.58296 | 9.48761 | 9.51587 | -635.8 | -0.67% |
| Jun 01, 2025 00:00 | 9.56013 | 9.58674 | 9.56013 | 9.57945 | +193.2 | +0.20% |
| May 30, 2025 00:00 | 9.54889 | 9.63274 | 9.53194 | 9.5739 | +250.1 | +0.26% |
| May 29, 2025 00:00 | 9.69935 | 9.70849 | 9.52816 | 9.5484 | -1509.5 | -1.58% |
| May 28, 2025 00:00 | 9.61804 | 9.7185 | 9.58146 | 9.69936 | +813.2 | +0.84% |
| May 27, 2025 00:00 | 9.50622 | 9.67894 | 9.48903 | 9.61796 | +1117.4 | +1.16% |
| May 26, 2025 00:00 | 9.50634 | 9.52889 | 9.46366 | 9.50632 | -0.2 | +0.00% |
| May 25, 2025 00:00 | 9.48377 | 9.5187 | 9.48377 | 9.50628 | +225.1 | +0.24% |
| May 23, 2025 00:00 | 9.63727 | 9.64237 | 9.50147 | 9.515 | -1222.7 | -1.29% |
| May 22, 2025 00:00 | 9.56592 | 9.64654 | 9.55199 | 9.63723 | +713.1 | +0.74% |
| May 21, 2025 00:00 | 9.62813 | 9.63566 | 9.53036 | 9.56527 | -628.6 | -0.66% |
| May 20, 2025 00:00 | 9.68202 | 9.70131 | 9.61933 | 9.62893 | -530.9 | -0.55% |
| May 19, 2025 00:00 | 9.73001 | 9.78111 | 9.66159 | 9.68204 | -479.7 | -0.50% |
| May 18, 2025 00:00 | 9.74192 | 9.75405 | 9.72589 | 9.72917 | -127.5 | -0.13% |
| May 16, 2025 00:00 | 9.73306 | 9.8026 | 9.69272 | 9.78461 | +515.5 | +0.53% |
| May 15, 2025 00:00 | 9.74902 | 9.7588 | 9.70236 | 9.73314 | -158.8 | -0.16% |
| May 14, 2025 00:00 | 9.71998 | 9.7668 | 9.64146 | 9.74904 | +290.6 | +0.30% |
| May 13, 2025 00:00 | 9.81555 | 9.81696 | 9.69925 | 9.71954 | -960.1 | -0.99% |
| May 12, 2025 00:00 | 9.71567 | 9.85293 | 9.70373 | 9.81644 | +1007.7 | +1.03% |
| May 11, 2025 00:00 | 9.72303 | 9.7287 | 9.70336 | 9.71597 | -70.6 | -0.07% |
| May 09, 2025 00:00 | 9.74282 | 9.76727 | 9.66558 | 9.70477 | -380.5 | -0.39% |
| May 08, 2025 00:00 | 9.664 | 9.7549 | 9.61654 | 9.74171 | +777.1 | +0.80% |
| May 07, 2025 00:00 | 9.57445 | 9.66922 | 9.55797 | 9.66427 | +898.2 | +0.93% |
| May 06, 2025 00:00 | 9.6643 | 9.69697 | 9.53004 | 9.57439 | -899.1 | -0.94% |
| May 05, 2025 00:00 | 9.63409 | 9.6831 | 9.59468 | 9.66136 | +272.7 | +0.28% |
| May 04, 2025 00:00 | 9.63161 | 9.6553 | 9.62293 | 9.63399 | +23.8 | +0.02% |
| May 02, 2025 00:00 | 9.75341 | 9.76509 | 9.58706 | 9.65234 | -1010.7 | -1.05% |
| May 01, 2025 00:00 | 9.65883 | 9.78134 | 9.65069 | 9.7528 | +939.7 | +0.96% |
| Apr 30, 2025 00:00 | 9.64295 | 9.68559 | 9.60693 | 9.66014 | +171.9 | +0.18% |
| Apr 29, 2025 00:00 | 9.55906 | 9.65812 | 9.53636 | 9.64194 | +828.8 | +0.86% |
| Apr 28, 2025 00:00 | 9.68187 | 9.71519 | 9.53636 | 9.5925 | -893.7 | -0.93% |
| Apr 27, 2025 00:00 | 9.66634 | 9.73968 | 9.6651 | 9.67855 | +122.1 | +0.13% |
| Apr 25, 2025 00:00 | 9.61388 | 9.73813 | 9.5933 | 9.66644 | +525.6 | +0.54% |
Análisis USDSEK
Divisa USDSEK - Gráfico y rendimiento de las divisas USDSEK en tiempo real.
Volatilidad USDSEK - Análisis de la volatilidad de las divisas en tiempo real USDSEK.
Correlación USDSEK - Análisis de correlación de divisas en tiempo real USDSEK.
Indicadores USDSEK - USDSEK indicadores en tiempo real.
Modelos USDSEK - USDSEK modelos de precios en tiempo real.
