Historiska uppgifter
AUDCHF - Australisk dollar mot schweizisk franc
0.59956
+0.43% +25.5 pips
0.59956
+0.43% +25.5 pips
Observera att data går tillbaka cirka 1000 datapunkter för varje tidsram.
Datum | Öppna | Hög | Låg | Stäng | Förändring (Pips) | Ändra (%) |
---|---|---|---|---|---|---|
May 09, 2024 00:00 | 0.59701 | 0.59983 | 0.5959 | 0.59956 | +25.5 | +0.43% |
May 08, 2024 00:00 | 0.5985536433 | 0.5988627 | 0.5953 | 0.59701 | -15.4 | -0.26% |
May 07, 2024 00:00 | 0.600997584 | 0.6022139972 | 0.5968 | 0.5986 | -24.0 | -0.40% |
May 06, 2024 00:00 | 0.5986731831 | 0.600789112 | 0.597853841 | 0.6001 | +14.3 | +0.24% |
May 05, 2024 00:00 | 0.59771 | 0.5988796268 | 0.59499 | 0.59864 | +9.3 | +0.16% |
May 03, 2024 00:00 | 0.59768 | 0.60021550575 | 0.593932542 | 0.5977 | +0.2 | +0.00% |
May 02, 2024 00:00 | 0.5989980115 | 0.5995743 | 0.5941 | 0.5977138342 | -12.8 | -0.21% |
May 01, 2024 00:00 | 0.5954 | 0.599143545 | 0.5942 | 0.59825 | +28.5 | +0.48% |
Apr 30, 2024 00:00 | 0.5975201484 | 0.598078908 | 0.59186851245 | 0.59545 | -20.7 | -0.35% |
Apr 29, 2024 00:00 | 0.597715129 | 0.59996011635 | 0.592455738 | 0.5971 | -6.2 | -0.10% |
Apr 28, 2024 00:00 | 0.59569335 | 0.597864241 | 0.59411 | 0.5977 | +20.1 | +0.34% |
Apr 26, 2024 00:00 | 0.59526490665 | 5033.7614 | 0.5946 | 0.5972 | +19.4 | +0.32% |
Apr 25, 2024 00:00 | 0.5941990224 | 0.596726976 | 0.5929 | 0.59522 | +10.2 | +0.17% |
Apr 24, 2024 00:00 | 0.591562864 | 5.96326016 | 0.589259643 | 0.594206474 | +26.4 | +0.44% |
Apr 23, 2024 00:00 | 0.58829 | 0.591799887 | 0.5864 | 0.59155 | +32.6 | +0.55% |
Apr 22, 2024 00:00 | 0.58545 | 0.588413952 | 0.5844 | 0.5882742552 | +28.2 | +0.48% |
Apr 21, 2024 00:00 | 0.58328 | 0.585564928 | 0.58328 | 0.58546 | +21.8 | +0.37% |
Apr 19, 2024 00:00 | 0.586181232 | 570425.927 | 0.574 | 0.5837 | -24.8 | -0.43% |
Apr 18, 2024 00:00 | 0.58631 | 0.5874778 | 0.5843 | 0.58614 | -1.7 | -0.03% |
Apr 17, 2024 00:00 | 0.585209433 | 0.58666818 | 0.582313104 | 0.58632 | +11.1 | +0.19% |
Apr 16, 2024 00:00 | 0.58748 | 0.587565699 | 0.5832 | 0.5851418508 | -23.4 | -0.40% |
Apr 15, 2024 00:00 | 0.5916371464 | 0.593296605 | 0.58612597 | 0.5874309629 | -42.1 | -0.72% |
Apr 14, 2024 00:00 | 0.58977 | 0.59189486 | 0.58977 | 0.59161 | +18.4 | +0.31% |
Apr 12, 2024 00:00 | 0.59503 | 0.59547686 | 0.585380544 | 0.5926 | -24.3 | -0.41% |
Apr 11, 2024 00:00 | 0.5942440112 | 0.596638296 | 0.591 | 0.59501 | +7.7 | +0.13% |
Apr 10, 2024 00:00 | 0.598554796 | 0.59905368 | 0.59246396 | 0.59414 | -44.1 | -0.74% |
Apr 09, 2024 00:00 | 0.59777 | 59559.71399 | 0.595432478 | 0.59857468 | +8.0 | +0.13% |
Apr 08, 2024 00:00 | 0.593144574 | 0.59839488 | 0.5923 | 0.59779 | +46.5 | +0.78% |
Apr 07, 2024 00:00 | 0.5926 | 0.5938500203 | 0.5926 | 0.593381055 | +7.8 | +0.13% |
Apr 05, 2024 00:00 | 0.59386 | 0.5965104 | 0.5911 | 0.5925 | -13.6 | -0.23% |
Apr 04, 2024 00:00 | 0.59305 | 0.599316996 | 0.5915132982 | 0.5938617302 | +8.1 | +0.14% |
Apr 03, 2024 00:00 | 0.59124 | 0.593780949 | 0.5901 | 0.5930386825 | +18.0 | +0.30% |
Apr 02, 2024 00:00 | 0.58713 | 0.592024958112104 | 0.5865 | 0.59132 | +41.9 | +0.71% |
Apr 01, 2024 00:00 | 0.58931 | 0.58969152 | 0.5854748544 | 0.5871771375 | -21.3 | -0.36% |
Mar 29, 2024 00:00 | 0.5869678425 | 0.588927321 | 0.57583300990099 | 0.5875 | +5.3 | +0.09% |
Mar 28, 2024 00:00 | 0.590791721 | 0.5916084 | 0.58508423 | 0.5870874996 | -37.0 | -0.63% |
Mar 27, 2024 00:00 | 0.590866171 | 0.592051527 | 0.5882 | 0.5902 | -6.7 | -0.11% |
Mar 26, 2024 00:00 | 0.58811 | 0.592413494 | 0.0005546589 | 0.59083906 | +27.3 | +0.46% |
Mar 25, 2024 00:00 | 0.5848474968 | 0.588507603 | 0.5844 | 0.588196869 | +33.5 | +0.57% |
Mar 22, 2024 00:00 | 0.58988 | 58385.29582 | 0.58263 | 0.5846 | -52.8 | -0.90% |
Mar 21, 2024 00:00 | 0.5844 | 0.59349549 | 0.5814629722 | 0.5897889 | +53.9 | +0.91% |
Mar 20, 2024 00:00 | 0.57977 | 58049.74803 | 0.5789 | 0.5844149069 | +46.4 | +0.79% |
Mar 19, 2024 00:00 | 0.58193 | 0.582879719 | 0.5767 | 0.57977 | -21.6 | -0.37% |
Mar 18, 2024 00:00 | 0.57935 | 0.582669415 | 0.5787 | 0.5819792487 | +26.3 | +0.45% |
Mar 15, 2024 00:00 | 0.58171 | 0.581772127 | 0.576807196 | 0.5803 | -14.1 | -0.24% |
Mar 14, 2024 00:00 | 0.582150816 | 0.58308745 | 0.578729916 | 0.58171 | -4.4 | -0.08% |
Mar 13, 2024 00:00 | 0.579689406 | 0.582419934 | 0.5762 | 0.582142032 | +24.5 | +0.42% |
Mar 12, 2024 00:00 | 0.58027929 | 0.581250944 | 0.5769 | 0.5797158336 | -5.6 | -0.10% |
Mar 11, 2024 00:00 | 0.58133 | 0.58139675 | 0.5783 | 0.58027 | -10.6 | -0.18% |
Mar 08, 2024 00:00 | 0.5809043608 | 0.5828665869 | 0.575732332 | 0.576942828 | -39.6 | -0.69% |
Mar 07, 2024 00:00 | 0.57916 | 0.581886669 | 0.5782 | 0.58084 | +16.8 | +0.29% |
Mar 06, 2024 00:00 | 0.5746599342 | 0.579989571 | 0.5736 | 0.579000594 | +43.4 | +0.75% |
Mar 05, 2024 00:00 | 0.5759935117 | 5704.82852 | 0.5729461776 | 0.57466 | -13.3 | -0.23% |
Mar 04, 2024 00:00 | 0.5766189805 | 0.577460312 | 0.5739 | 0.576020445 | -6.0 | -0.10% |
Mar 01, 2024 00:00 | 0.57487 | 0.578331078 | 0.5724389484 | 0.573891976 | -9.8 | -0.17% |
Feb 29, 2024 00:00 | 0.5706940605 | 0.575131906 | 0.5698 | 0.5742 | +35.1 | +0.61% |
Feb 28, 2024 00:00 | 0.57516 | 0.575871156 | 0.567016443 | 0.5706820257 | -44.8 | -0.78% |
Feb 27, 2024 00:00 | 0.575506191 | 0.57701208 | 0.5738 | 0.57519655225 | -3.1 | -0.05% |
Feb 26, 2024 00:00 | 0.578403753 | 0.578564088 | 0.5736948 | 0.575488589 | -29.2 | -0.51% |
Feb 23, 2024 00:00 | 0.5771961516 | 0.579364352 | 0.574274547 | 0.574274547 | -29.2 | -0.51% |
Feb 22, 2024 00:00 | 0.57607423 | 0.578364644 | 0.5747 | 0.5768 | +7.3 | +0.13% |
Feb 21, 2024 00:00 | 0.5779506545 | 0.578960385 | 0.574367553 | 0.57616214 | -17.9 | -0.31% |
Feb 20, 2024 00:00 | 0.57645 | 0.57922774 | 0.5754 | 0.577924196 | +14.7 | +0.26% |
Feb 19, 2024 00:00 | 0.57569 | 0.57732831 | 0.5747 | 0.57647493 | +7.8 | +0.14% |
Feb 16, 2024 00:00 | 0.57412 | 0.57621942 | 0.567212502 | 0.568427316 | -56.9 | -1.00% |
Feb 15, 2024 00:00 | 0.57526 | 0.575560089 | 0.00000399035 | 0.574161147 | -11.0 | -0.19% |
Feb 14, 2024 00:00 | 0.5727061719 | 0.57546368 | 0.5714 | 0.5752983129 | +25.9 | +0.45% |
Feb 13, 2024 00:00 | 0.5718292469 | 0.574810984 | 0.5702 | 0.57267 | +8.4 | +0.15% |
Feb 12, 2024 00:00 | 0.5703651366 | 0.572826276 | 0.5688 | 0.57179 | +14.2 | +0.25% |
Feb 09, 2024 00:00 | 0.5676092464 | 0.57148182 | 0.5663 | 0.570221905 | +26.1 | +0.46% |
Feb 08, 2024 00:00 | 0.56995 | 0.570399164 | 0.5661 | 0.56761 | -23.4 | -0.41% |
Feb 07, 2024 00:00 | 0.567657488 | 0.570712136 | 0.5668 | 0.5698551255 | +22.0 | +0.39% |
Feb 06, 2024 00:00 | 0.564263415 | 0.567905 | 0.5636 | 0.567640096 | +33.8 | +0.59% |
Feb 05, 2024 00:00 | 0.5639618358 | 0.566142474 | 0.5626 | 0.56419 | +2.3 | +0.04% |
Feb 02, 2024 00:00 | 0.563952032 | 0.565975872 | 0.5610976707 | 0.562650005541043 | -13.0 | -0.23% |
Feb 01, 2024 00:00 | 0.5659738107 | 0.567095845 | 0.56194 | 0.563943454 | -20.3 | -0.36% |
Jan 31, 2024 00:00 | 0.56840453865 | 0.5688338 | 0.564631881 | 0.5659738107 | -24.3 | -0.43% |
Jan 30, 2024 00:00 | 0.56968358325 | 5.6912161124 | 0.5650655955 | 0.56833 | -13.5 | -0.24% |
Jan 29, 2024 00:00 | 0.5684689964 | 0.570027816 | 0.565391772 | 0.5696881961 | +12.2 | +0.21% |
Jan 26, 2024 00:00 | 0.57069 | 0.571859254 | 0.56548446615 | 0.567316214 | -33.7 | -0.59% |
Jan 25, 2024 00:00 | 0.56748 | 0.57210013 | 0.567 | 0.5707 | +32.2 | +0.56% |
Jan 24, 2024 00:00 | 0.57278442 | 0.572863946 | 0.000112363 | 0.56748 | -53.0 | -0.93% |
Jan 23, 2024 00:00 | 0.57107 | 0.573611642 | 0.5704 | 0.57259 | +15.2 | +0.27% |
Jan 22, 2024 00:00 | 0.57275 | 0.57397368 | 0.001650524 | 0.57105 | -17.0 | -0.30% |
Jan 19, 2024 00:00 | 0.571263705 | 0.573809135 | 0.57 | 0.57242 | +11.6 | +0.20% |
Jan 18, 2024 00:00 | 0.56627 | 0.571457922 | 0.56419 | 0.571298427 | +50.3 | +0.88% |
Jan 17, 2024 00:00 | 0.56762892325 | 0.56814669 | 0.5633 | 0.566295912 | -13.3 | -0.24% |
Jan 16, 2024 00:00 | 0.5692870459 | 0.569574908 | 0.015561734 | 0.5676 | -16.9 | -0.30% |
Jan 15, 2024 00:00 | 0.5708 | 0.571466295 | 0.5673 | 0.569274880503936 | -15.3 | -0.27% |
Jan 12, 2024 00:00 | 0.57014 | 0.572232546 | 0.562750104 | 0.566493018 | -36.5 | -0.64% |
Jan 11, 2024 00:00 | 0.57 | 57043.10501 | 0.5679 | 0.569974973 | -0.3 | +0.00% |
Jan 10, 2024 00:00 | 0.56981686025 | 0.572364132 | 0.5688 | 0.5700502102 | +2.3 | +0.04% |
Jan 09, 2024 00:00 | 0.569626365 | 569922.59754 | 0.5674 | 0.56974 | +1.1 | +0.02% |
Jan 08, 2024 00:00 | 0.5713310087 | 0.57238316345 | 0.5669941599 | 0.56957 | -17.6 | -0.31% |
Jan 05, 2024 00:00 | 0.57014 | 0.57144896 | 0.016270518 | 0.559969371 | -101.7 | -1.82% |
Jan 04, 2024 00:00 | 0.57191057625 | 0.574211008 | 0.56832 | 0.570182228530873 | -17.3 | -0.30% |
Jan 03, 2024 00:00 | 0.5752455825 | 0.576078762 | 0.5669755 | 0.57188 | -33.7 | -0.59% |
Jan 02, 2024 00:00 | 0.57329 | 0.5783760803 | 0.572533849 | 0.57516 | +18.7 | +0.33% |
Jan 01, 2024 00:00 | 0.5731977 | 0.5751 | 0.562081897 | 0.57328 | +0.8 | +0.01% |
Dec 29, 2023 00:00 | 0.5757514015 | 0.577241736 | 0.56492074305 | 0.567962176 | -77.9 | -1.37% |
AUDCHF Valuta - Valutadiagram och prestanda i realtid AUDCHF.
AUDCHF Volatilitet - AUDCHF Analys av valutavolatilitet i realtid.
AUDCHF Korrelation - AUDCHF Analys av valutakorrelation i realtid.
AUDCHF Indikatorer - AUDCHF indikatorer i realtid.
AUDCHF Patterns - AUDCHF prismönster i realtid.