Historické dáta
USDCHF - Americký dolár vs švajčiarsky frank
0.9021
+0.11% +10.3 pips
0.9021
+0.11% +10.3 pips
Upozorňujeme, že v každom časovom rámci sa vráti približne 1 000 dátových bodov.
Dátum | Otvoriť | Vysoký | Nízke | Zavrieť | Zmena (Pipy) | Zmeniť (%) |
---|---|---|---|---|---|---|
Mar 29, 2024 00:00 | 0.90107 | 0.9024 | 0.90048 | 0.9021 | +10.3 | +0.11% |
Mar 28, 2024 00:00 | 0.90561 | 0.90645 | 0.88903 | 0.90097 | -46.4 | -0.52% |
Mar 27, 2024 00:00 | 0.90366 | 0.90715 | 0.9031 | 0.90559 | +19.3 | +0.21% |
Mar 26, 2024 00:00 | 0.89956 | 0.9044 | 0.8988 | 0.90364 | +40.8 | +0.45% |
Mar 25, 2024 00:00 | 0.89762 | 0.89983379501385 | 0.8966 | 0.89957 | +19.5 | +0.22% |
Mar 24, 2024 00:00 | 0.89717 | 0.89766 | 0.89682 | 0.89765 | +4.8 | +0.05% |
Mar 22, 2024 00:00 | 0.89768 | 0.902 | 0.8962 | 0.8978 | +1.2 | +0.01% |
Mar 21, 2024 00:00 | 0.88558 | 0.89937 | 0.8836 | 0.8975 | +119.2 | +1.33% |
Mar 20, 2024 00:00 | 0.88848 | 0.8919 | 0.8851 | 0.88551 | -29.7 | -0.34% |
Mar 19, 2024 00:00 | 0.88751 | 0.88983 | 0.8864 | 0.8884 | +8.9 | +0.10% |
Mar 18, 2024 00:00 | 0.88352 | 0.8885 | 0.8819 | 0.88746 | +39.4 | +0.44% |
Mar 17, 2024 00:00 | 0.88308 | 0.88361 | 0.88304 | 0.88355 | +4.7 | +0.05% |
Mar 15, 2024 00:00 | 0.88427 | 0.88526 | 0.8816 | 0.8844 | +1.3 | +0.01% |
Mar 14, 2024 00:00 | 0.87835 | 0.88436 | 0.8779 | 0.8841 | +57.5 | +0.65% |
Mar 13, 2024 00:00 | 0.87739 | 0.879 | 0.8763 | 0.878351723464506 | +9.6 | +0.11% |
Mar 12, 2024 00:00 | 0.87729 | 0.87948 | 0.8746 | 0.8772 | -0.9 | -0.01% |
Mar 11, 2024 00:00 | 0.87751 | 0.87949 | 0.8752 | 0.8771 | -4.1 | -0.05% |
Mar 10, 2024 00:00 | 0.87696 | 0.87809 | 0.87696 | 0.87752 | +5.6 | +0.06% |
Mar 08, 2024 00:00 | 0.8773 | 0.87819 | 0.87274 | 0.8776 | +3.0 | +0.03% |
Mar 07, 2024 00:00 | 0.88201 | 0.88231 | 0.8749 | 0.87722 | -47.9 | -0.55% |
Mar 06, 2024 00:00 | 0.88358 | 0.88556 | 0.8803 | 0.88194 | -16.4 | -0.19% |
Mar 05, 2024 00:00 | 0.88519 | 0.88662 | 0.88175 | 0.88355 | -16.4 | -0.19% |
Mar 04, 2024 00:00 | 0.88335 | 0.8864 | 0.8802 | 0.8851 | +17.5 | +0.20% |
Mar 03, 2024 00:00 | 0.88323 | 0.88368 | 0.88293 | 0.88339 | +1.6 | +0.02% |
Mar 01, 2024 00:00 | 0.8844 | 0.8893 | 0.8827 | 0.8832 | -12.0 | -0.14% |
Feb 29, 2024 00:00 | 0.87871 | 0.88485 | 0.8776 | 0.8844 | +56.9 | +0.64% |
Feb 28, 2024 00:00 | 0.87898 | 0.88157 | 0.8781 | 0.878483412322275 | -5.0 | -0.06% |
Feb 27, 2024 00:00 | 0.88002 | 0.88105 | 0.878181832514801 | 0.87893 | -10.9 | -0.12% |
Feb 26, 2024 00:00 | 0.88129 | 0.8822 | 0.8785 | 0.88 | -12.9 | -0.15% |
Feb 25, 2024 00:00 | 0.87975 | 0.88137 | 0.87966 | 0.88126 | +15.1 | +0.17% |
Feb 23, 2024 00:00 | 0.87996 | 0.882 | 0.8778 | 0.8809 | +9.4 | +0.11% |
Feb 22, 2024 00:00 | 0.87918 | 0.88212 | 0.87419 | 0.87995 | +7.7 | +0.09% |
Feb 21, 2024 00:00 | 0.88189 | 0.882 | 0.8785 | 0.87916 | -27.3 | -0.31% |
Feb 20, 2024 00:00 | 0.88276 | 0.8838 | 0.8782 | 0.88182 | -9.4 | -0.11% |
Feb 19, 2024 00:00 | 0.88071 | 0.88291 | 0.8794 | 0.8827 | +19.9 | +0.23% |
Feb 18, 2024 00:00 | 0.88073 | 0.88098 | 0.88025 | 0.8807 | -0.3 | +0.00% |
Feb 16, 2024 00:00 | 0.87988 | 0.8839 | 0.8795 | 0.8801 | +2.2 | +0.02% |
Feb 15, 2024 00:00 | 0.8852 | 0.88576 | 0.878 | 0.8796 | -56.0 | -0.64% |
Feb 14, 2024 00:00 | 0.88715 | 0.88856 | 0.8845 | 0.88521 | -19.4 | -0.22% |
Feb 13, 2024 00:00 | 0.8758 | 0.8881 | 0.8752 | 0.8873 | +115.0 | +1.30% |
Feb 12, 2024 00:00 | 0.87422 | 0.8773 | 0.8723 | 0.87583 | +16.1 | +0.18% |
Feb 11, 2024 00:00 | 0.874455445544555 | 0.874455445544555 | 0.873958560091825 | 0.874150803793637 | -3.0 | -0.03% |
Feb 09, 2024 00:00 | 0.87338 | 0.87623 | 0.87172 | 0.8753 | +19.2 | +0.22% |
Feb 08, 2024 00:00 | 0.87408 | 0.8761 | 0.86633 | 0.87343 | -6.5 | -0.07% |
Feb 07, 2024 00:00 | 0.86952 | 0.87531 | 0.868597146671844 | 0.87412 | +46.0 | +0.53% |
Feb 06, 2024 00:00 | 0.87069 | 0.87411 | 0.8673 | 0.8695 | -11.9 | -0.14% |
Feb 05, 2024 00:00 | 0.86698 | 0.8719 | 0.8666 | 0.87067 | +36.9 | +0.42% |
Feb 04, 2024 00:00 | 0.86649 | 0.86785 | 0.86626 | 0.86698 | +4.9 | +0.06% |
Feb 02, 2024 00:00 | 0.8576 | 0.8682 | 0.8551 | 0.866698329771234 | +91.0 | +1.05% |
Feb 01, 2024 00:00 | 0.86235 | 0.8628 | 0.84793 | 0.85758 | -47.7 | -0.56% |
Jan 31, 2024 00:00 | 0.86182 | 0.8644 | 0.8549 | 0.8623 | +4.8 | +0.06% |
Jan 30, 2024 00:00 | 0.86133 | 0.86432 | 0.86041 | 0.86176 | +4.3 | +0.05% |
Jan 29, 2024 00:00 | 0.8643 | 0.86493 | 0.8604 | 0.86133 | -29.7 | -0.34% |
Jan 28, 2024 00:00 | 0.86354 | 0.86432 | 0.86336 | 0.86427 | +7.3 | +0.08% |
Jan 26, 2024 00:00 | 0.86706 | 0.8685 | 0.8614 | 0.8639 | -31.6 | -0.37% |
Jan 25, 2024 00:00 | 0.86302 | 0.86847 | 0.8623 | 0.86696 | +39.4 | +0.45% |
Jan 24, 2024 00:00 | 0.86964 | 0.86992 | 0.8604 | 0.86298 | -66.6 | -0.77% |
Jan 23, 2024 00:00 | 0.86912 | 0.87283 | 0.8647 | 0.8695 | +3.8 | +0.04% |
Jan 22, 2024 00:00 | 0.86847 | 0.87006 | 0.8664 | 0.86904 | +5.7 | +0.07% |
Jan 21, 2024 00:00 | 0.86761 | 0.8689 | 0.86723 | 0.86848 | +8.7 | +0.10% |
Jan 19, 2024 00:00 | 0.86796 | 0.87045 | 0.8674 | 0.8674 | -5.6 | -0.06% |
Jan 18, 2024 00:00 | 0.86428 | 0.8694 | 0.8631 | 0.86806 | +37.8 | +0.44% |
Jan 17, 2024 00:00 | 0.86227 | 0.86852 | 0.8605 | 0.8642 | +19.3 | +0.22% |
Jan 16, 2024 00:00 | 0.85597 | 0.86194 | 0.8348 | 0.86149 | +55.2 | +0.64% |
Jan 15, 2024 00:00 | 0.85335 | 0.85685 | 0.8519 | 0.85589 | +25.4 | +0.30% |
Jan 14, 2024 00:00 | 0.85145 | 0.85345 | 0.85145 | 0.8534 | +19.5 | +0.23% |
Jan 12, 2024 00:00 | 0.85101 | 0.85508 | 0.8486 | 0.8523 | +12.9 | +0.15% |
Jan 11, 2024 00:00 | 0.85049 | 0.85655 | 0.8487 | 0.8508 | +3.1 | +0.04% |
Jan 10, 2024 00:00 | 0.85235 | 0.85351 | 0.8502 | 0.85049 | -18.6 | -0.22% |
Jan 09, 2024 00:00 | 0.84802 | 0.85316 | 0.8462 | 0.85238 | +43.6 | +0.51% |
Jan 08, 2024 00:00 | 0.85075 | 0.8521 | 0.8457 | 0.84802 | -27.3 | -0.32% |
Jan 07, 2024 00:00 | 0.84896 | 0.8513 | 0.84896 | 0.85073 | +17.7 | +0.21% |
Jan 05, 2024 00:00 | 0.85 | 0.8576 | 0.8453 | 0.84962 | -3.8 | -0.04% |
Jan 04, 2024 00:00 | 0.84915 | 0.85287 | 0.8475 | 0.8501 | +9.5 | +0.11% |
Jan 03, 2024 00:00 | 0.85005 | 0.85545 | 0.84835 | 0.84917 | -8.8 | -0.10% |
Jan 02, 2024 00:00 | 0.84185 | 0.85067 | 0.8415 | 0.85011 | +82.6 | +0.97% |
Jan 01, 2024 00:00 | 0.8408 | 0.84234 | 0.838306894926967 | 0.84168 | +8.8 | +0.10% |
Dec 29, 2023 00:00 | 0.84346 | 0.84356 | 0.8354 | 0.84071 | -27.5 | -0.33% |
Dec 28, 2023 00:00 | 0.8424 | 0.845144563167819 | 0.833 | 0.8433 | +9.0 | +0.11% |
Dec 27, 2023 00:00 | 0.85359 | 0.85487 | 0.8406 | 0.8424 | -111.9 | -1.33% |
Dec 26, 2023 00:00 | 0.856 | 0.85796 | 0.8528 | 0.8536 | -24.0 | -0.28% |
Dec 25, 2023 00:00 | 0.85534 | 0.8583 | 0.8538 | 0.85599 | +6.5 | +0.08% |
Dec 24, 2023 00:00 | 0.85547 | 0.85547 | 0.85507 | 0.85507 | -4.0 | -0.05% |
Dec 22, 2023 00:00 | 0.85627 | 0.8574 | 0.8511 | 0.8557 | -5.7 | -0.07% |
Dec 21, 2023 00:00 | 0.86264 | 0.86325 | 0.8553 | 0.85626 | -63.8 | -0.75% |
Dec 20, 2023 00:00 | 0.8606 | 0.86508 | 0.8598 | 0.8626 | +20.0 | +0.23% |
Dec 19, 2023 00:00 | 0.86706 | 0.86768 | 0.85532 | 0.86057 | -64.9 | -0.75% |
Dec 18, 2023 00:00 | 0.8706 | 0.87111 | 0.8664 | 0.86705 | -35.5 | -0.41% |
Dec 17, 2023 00:00 | 0.869085173501577 | 0.8708 | 0.86905 | 0.87061172469035 | +15.3 | +0.18% |
Dec 15, 2023 00:00 | 0.86719 | 0.87113 | 0.8649 | 0.868783986129719 | +15.9 | +0.18% |
Dec 14, 2023 00:00 | 0.87099 | 0.8731 | 0.8628 | 0.8668 | -41.9 | -0.48% |
Dec 13, 2023 00:00 | 0.8751 | 0.878 | 0.8688 | 0.87097 | -41.3 | -0.47% |
Dec 12, 2023 00:00 | 0.87826 | 0.8784 | 0.86243 | 0.875107398568019 | -31.5 | -0.36% |
Dec 11, 2023 00:00 | 0.87962 | 0.88161 | 0.8776 | 0.87828 | -13.4 | -0.15% |
Dec 10, 2023 00:00 | 0.87987 | 0.88036 | 0.879438105558389 | 0.87958 | -2.9 | -0.03% |
Dec 08, 2023 00:00 | 0.87538 | 0.88205 | 0.8738 | 0.8797 | +43.2 | +0.49% |
Dec 07, 2023 00:00 | 0.8746 | 0.8782 | 0.8726 | 0.87545 | +8.5 | +0.10% |
Dec 06, 2023 00:00 | 0.87499 | 0.876 | 0.8727 | 0.87455 | -4.4 | -0.05% |
Dec 05, 2023 00:00 | 0.87253 | 0.87661 | 0.8711 | 0.875 | +24.7 | +0.28% |
Dec 04, 2023 00:00 | 0.86750267480647 | 0.87551 | 0.86750267480647 | 0.87257 | +50.7 | +0.58% |
USDCHF Mena - Graf a výkon meny USDCHF v reálnom čase.
USDCHF Volatilita - USDCHF analýza volatility mien v reálnom čase.
USDCHF Korelácia - USDCHF analýza korelácie meny v reálnom čase.
USDCHF Indikátory - USDCHF indikátory v reálnom čase.
USDCHF Vzory - USDCHF cenové vzorce v reálnom čase.