Datos Históricos
XAUJPY - Gold vs Japanese Yen
369133
+0.37% +1372.0 pips
369133
+0.37% +1372.0 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 19, 2024 00:00 | 367761 | 372523.4 | 366860 | 369133 | +1372.0 | +0.37% |
| Apr 18, 2024 00:00 | 365689 | 369330.3 | 364681 | 367957 | +2268.0 | +0.62% |
| Apr 17, 2024 00:00 | 368488 | 370446 | 364121.9 | 365444.2 | -3043.8 | -0.83% |
| Apr 16, 2024 00:00 | 367088.7 | 370632.2 | 364832 | 368547 | +1458.3 | +0.40% |
| Apr 15, 2024 00:00 | 362524.2 | 368756 | 359055 | 367326 | +4801.8 | +1.31% |
| Apr 14, 2024 00:00 | 361759.9 | 363209.6 | 359790 | 362393 | +633.1 | +0.17% |
| Apr 12, 2024 00:00 | 363987 | 371696.4 | 357708.3 | 359177.1 | -4809.9 | -1.34% |
| Apr 11, 2024 00:00 | 357192.9 | 364405.4 | 356520.6 | 364092 | +6899.1 | +1.89% |
| Apr 10, 2024 00:00 | 357381.6 | 359172.5 | 353713 | 357171 | -210.6 | -0.06% |
| Apr 09, 2024 00:00 | 355099.7 | 359065.1 | 354770 | 357402.6 | +2302.9 | +0.64% |
| Apr 08, 2024 00:00 | 350447.3 | 356564.2 | 349383 | 355106 | +4658.7 | +1.31% |
| Apr 07, 2024 00:00 | 352073.2 | 352874.2 | 349703.0 | 350561.0 | -1512.2 | -0.43% |
| Apr 05, 2024 00:00 | 346298.0 | 353301.7 | 342321.0 | 353147.0 | +6849.0 | +1.94% |
| Apr 04, 2024 00:00 | 348226.8 | 349166.4 | 344862.1 | 346283.0 | -1943.8 | -0.56% |
| Apr 03, 2024 00:00 | 345444.4 | 348982.0 | 343993.0 | 348215.0 | +2770.6 | +0.80% |
| Apr 02, 2024 00:00 | 340848.5 | 346574.7 | 340605.7 | 345516.0 | +4667.5 | +1.35% |
| Apr 01, 2024 00:00 | 339947.1 | 342854.6 | 338136.0 | 340908.0 | +960.9 | +0.28% |
| Mar 28, 2024 00:00 | 331371.8 | 338152.1 | 330828.0 | 337997.5 | +6625.7 | +1.96% |
| Mar 27, 2024 00:00 | 330242.5 | 332169.4 | 329284.0 | 331297.0 | +1054.5 | +0.32% |
| Mar 26, 2024 00:00 | 328884.2 | 332656.3 | 328001.8 | 330002.0 | +1117.8 | +0.34% |
| Mar 25, 2024 00:00 | 328037.7 | 329904.1 | 327265.0 | 328912.0 | +874.3 | +0.27% |
| Mar 22, 2024 00:00 | 330785.5 | 331235.2 | 326548.0 | 327884.8 | -2900.7 | -0.88% |
| Mar 21, 2024 00:00 | 331891.3 | 333803.2 | 328472.0 | 330788.0 | -1103.3 | -0.33% |
| Mar 20, 2024 00:00 | 325754.2 | 335820.8 | 325754.2 | 332177.0 | +6422.8 | +1.93% |
| Mar 19, 2024 00:00 | 322490.3 | 325844.8 | 322180.0 | 325763.0 | +3272.7 | +1.00% |
| Mar 18, 2024 00:00 | 321184.4 | 322652.0 | 319812.0 | 322497.0 | +1312.6 | +0.41% |
| Mar 15, 2024 00:00 | 320565.1 | 323050.4 | 320498.0 | 321320.2 | +755.1 | +0.23% |
| Mar 14, 2024 00:00 | 321054.9 | 321407.0 | 319165.0 | 320548.0 | -506.9 | -0.16% |
| Mar 13, 2024 00:00 | 318419.5 | 321460.3 | 317829.0 | 321101.0 | +2681.5 | +0.84% |
| Mar 12, 2024 00:00 | 320356.1 | 321918.6 | 317652.5 | 318399.0 | -1957.1 | -0.61% |
| Mar 11, 2024 00:00 | 320209.3 | 321256.0 | 319211.1 | 320381.0 | +171.7 | +0.05% |
| Mar 08, 2024 00:00 | 319655.0 | 322866.0 | 318086.0 | 320469.2 | +814.2 | +0.25% |
| Mar 07, 2024 00:00 | 320512.0 | 320845.9 | 318183.0 | 319670.0 | -842.0 | -0.26% |
| Mar 06, 2024 00:00 | 319242.4 | 321180.0 | 318033.0 | 320505.0 | +1262.6 | +0.39% |
| Mar 05, 2024 00:00 | 318057.6 | 321585.0 | 317453.0 | 319304.0 | +1246.4 | +0.39% |
| Mar 04, 2024 00:00 | 312783.1 | 318881.0 | 312111.0 | 318112.0 | +5328.9 | +1.68% |
| Mar 01, 2024 00:00 | 306713.2 | 313411.4 | 306683.0 | 312657.3 | +5944.1 | +1.90% |
| Feb 29, 2024 00:00 | 306486.8 | 306880.7 | 304242.0 | 306744.0 | +257.2 | +0.08% |
| Feb 28, 2024 00:00 | 305515.6 | 307024.0 | 305139.0 | 306501.0 | +985.4 | +0.32% |
| Feb 27, 2024 00:00 | 305809.7 | 306433.0 | 305353.6 | 305537.0 | -272.7 | -0.09% |
| Feb 26, 2024 00:00 | 306058.9 | 306531.0 | 305144.0 | 305810.0 | -248.9 | -0.08% |
| Feb 23, 2024 00:00 | 304649.0 | 306906.3 | 303897.0 | 306350.4 | +1701.4 | +0.56% |
| Feb 22, 2024 00:00 | 304528.8 | 305350.0 | 303678.0 | 304658.0 | +129.2 | +0.04% |
| Feb 21, 2024 00:00 | 303463.5 | 304819.0 | 303385.6 | 304566.0 | +1102.5 | +0.36% |
| Feb 20, 2024 00:00 | 302928.3 | 304593.5 | 302729.3 | 303657.0 | +728.7 | +0.24% |
| Feb 19, 2024 00:00 | 302195.0 | 303319.6 | 301425.0 | 302940.0 | +745.0 | +0.25% |
| Feb 16, 2024 00:00 | 300408.6 | 302602.0 | 300240.0 | 302398.0 | +1989.4 | +0.66% |
| Feb 15, 2024 00:00 | 300146.9 | 300887.0 | 299002.0 | 300392.0 | +245.1 | +0.08% |
| Feb 14, 2024 00:00 | 300103.4 | 300220.1 | 298424.0 | 300138.0 | +34.6 | +0.01% |
| Feb 13, 2024 00:00 | 301636.6 | 303184.6 | 299214.0 | 300115.0 | -1521.6 | -0.51% |
| Feb 12, 2024 00:00 | 302114.8 | 302240.7 | 300506.0 | 301596.0 | -518.8 | -0.17% |
| Feb 09, 2024 00:00 | 303608.7 | 303945.0 | 301107.0 | 302215.7 | -1393.0 | -0.46% |
| Feb 08, 2024 00:00 | 301572.9 | 303866.3 | 301420.7 | 303657.0 | +2084.1 | +0.69% |
| Feb 07, 2024 00:00 | 300860.6 | 301998.8 | 300560.0 | 301581.0 | +720.4 | +0.24% |
| Feb 06, 2024 00:00 | 301008.2 | 301869.0 | 300568.0 | 300817.0 | -191.2 | -0.06% |
| Feb 05, 2024 00:00 | 302883.9 | 302883.9 | 299198.0 | 301038.0 | -1845.9 | -0.61% |
| Feb 02, 2024 00:00 | 300956.4 | 302703.3 | 299718.0 | 302602.5 | +1646.1 | +0.54% |
| Feb 01, 2024 00:00 | 299874.5 | 301539.8 | 299731.0 | 300898.0 | +1023.5 | +0.34% |
| Jan 31, 2024 00:00 | 300012.0 | 301438.2 | 298758.0 | 299892.0 | -120.0 | -0.04% |
| Jan 30, 2024 00:00 | 299551.2 | 301556.4 | 299051.0 | 300072.0 | +520.8 | +0.17% |
| Jan 29, 2024 00:00 | 299560.3 | 301411.9 | 298871.0 | 299546.0 | -14.3 | +0.00% |
| Jan 26, 2024 00:00 | 298445.0 | 299156.6 | 298154.0 | 299058.1 | +613.1 | +0.21% |
| Jan 25, 2024 00:00 | 297640.9 | 298544.6 | 297196.0 | 298495.0 | +854.1 | +0.29% |
| Jan 24, 2024 00:00 | 300742.2 | 300742.2 | 295910.0 | 297591.0 | -3151.2 | -1.06% |
| Jan 23, 2024 00:00 | 299416.8 | 301268.9 | 298830.0 | 300833.0 | +1416.2 | +0.47% |
| Jan 22, 2024 00:00 | 300300.3 | 300595.7 | 298417.0 | 299342.0 | -958.3 | -0.32% |
| Jan 19, 2024 00:00 | 299720.4 | 301822.1 | 299392.0 | 300710.8 | +990.4 | +0.33% |
| Jan 18, 2024 00:00 | 297625.6 | 299868.5 | 296819.0 | 299737.0 | +2111.4 | +0.70% |
| Jan 17, 2024 00:00 | 298583.9 | 299691.0 | 296924.0 | 297685.0 | -898.9 | -0.30% |
| Jan 16, 2024 00:00 | 299482.4 | 299704.0 | 298008.0 | 298604.0 | -878.4 | -0.29% |
| Jan 15, 2024 00:00 | 297047.5 | 299722.1 | 296937.2 | 299447.0 | +2399.5 | +0.80% |
| Jan 12, 2024 00:00 | 295288.3 | 298009.4 | 294606.0 | 296930.0 | +1641.7 | +0.55% |
| Jan 11, 2024 00:00 | 295351.7 | 296940.1 | 293807.0 | 295301.0 | -50.7 | -0.02% |
| Jan 10, 2024 00:00 | 293282.0 | 295509.0 | 293123.6 | 295346.0 | +2064.0 | +0.70% |
| Jan 09, 2024 00:00 | 292859.3 | 293554.0 | 291551.0 | 293356.6 | +497.3 | +0.17% |
| Jan 08, 2024 00:00 | 295898.6 | 296124.3 | 291475.7 | 292817.0 | -3081.6 | -1.05% |
| Jan 05, 2024 00:00 | 295935.3 | 297238.8 | 295204.0 | 295822.5 | -112.8 | -0.04% |
| Jan 04, 2024 00:00 | 292035.1 | 295979.0 | 291837.7 | 295969.0 | +3933.9 | +1.33% |
| Jan 03, 2024 00:00 | 292753.8 | 294065.2 | 291322.0 | 292164.0 | -589.8 | -0.20% |
| Jan 02, 2024 00:00 | 291221.3 | 294133.0 | 291221.3 | 292784.0 | +1562.7 | +0.53% |
| Jan 01, 2024 00:00 | 290785.4 | 291267.0 | 290714.4 | 291238.0 | +452.6 | +0.16% |
| Dec 29, 2023 00:00 | 292360.0 | 293364.0 | 290620.0 | 290895.1 | -1464.9 | -0.50% |
| Dec 28, 2023 00:00 | 294102.3 | 295438.0 | 291583.1 | 292373.0 | -1729.3 | -0.59% |
| Dec 27, 2023 00:00 | 294443.2 | 296338.3 | 293986.8 | 294161.0 | -282.2 | -0.10% |
| Dec 26, 2023 00:00 | 292280.1 | 294625.8 | 291956.0 | 294361.0 | +2080.9 | +0.71% |
| Dec 25, 2023 00:00 | 292399.4 | 292941.3 | 291703.0 | 292263.0 | -136.4 | -0.05% |
| Dec 22, 2023 00:00 | 291633.4 | 294268.7 | 290772.0 | 292121.0 | +487.6 | +0.17% |
| Dec 21, 2023 00:00 | 291652.7 | 292000.4 | 289970.0 | 291433.0 | -219.7 | -0.08% |
| Dec 20, 2023 00:00 | 293678.2 | 293939.1 | 291144.0 | 291594.0 | -2084.2 | -0.71% |
| Dec 19, 2023 00:00 | 289277.0 | 294366.0 | 288480.9 | 293635.0 | +4358.0 | +1.48% |
| Dec 18, 2023 00:00 | 287091.9 | 290618.2 | 286981.0 | 289302.0 | +2210.1 | +0.76% |
| Dec 15, 2023 00:00 | 289533.1 | 289711.3 | 286325.0 | 287115.5 | -2417.6 | -0.84% |
| Dec 14, 2023 00:00 | 290199.7 | 290515.1 | 286655.0 | 289557.0 | -642.7 | -0.22% |
| Dec 13, 2023 00:00 | 288021.6 | 290276.0 | 287310.0 | 290276.0 | +2254.4 | +0.78% |
| Dec 12, 2023 00:00 | 289624.8 | 289722.1 | 287572.0 | 288021.0 | -1603.8 | -0.56% |
| Dec 11, 2023 00:00 | 290944.8 | 292224.9 | 289171.0 | 289586.0 | -1358.8 | -0.47% |
| Dec 08, 2023 00:00 | 292406.9 | 293583.2 | 289080.0 | 290240.0 | -2166.9 | -0.75% |
| Dec 07, 2023 00:00 | 298323.3 | 298484.8 | 288250.3 | 292497.0 | -5826.3 | -1.99% |
| Dec 06, 2023 00:00 | 297130.4 | 299177.0 | 297096.1 | 298323.0 | +1192.6 | +0.40% |
| Dec 05, 2023 00:00 | 299587.8 | 300138.4 | 295979.0 | 297126.0 | -2461.8 | -0.83% |
Análisis XAUJPY
Divisa XAUJPY - Gráfico y rendimiento de las divisas XAUJPY en tiempo real.
Volatilidad XAUJPY - Análisis de la volatilidad de las divisas en tiempo real XAUJPY.
Correlación XAUJPY - Análisis de correlación de divisas en tiempo real XAUJPY.
Indicadores XAUJPY - XAUJPY indicadores en tiempo real.
Modelos XAUJPY - XAUJPY modelos de precios en tiempo real.
