Historiska uppgifter
CHFSGD - Swiss Frank mot Singapore Dollar
1.497910669514347
+0.37% +55.7 pips
1.497910669514347
+0.37% +55.7 pips
Observera att data går tillbaka cirka 1000 datapunkter för varje tidsram.
| Datum | Öppna | Hög | Låg | Stäng | Förändring (Pips) | Ändra (%) |
|---|---|---|---|---|---|---|
| Apr 19, 2024 00:00 | 1.49234 | 1.514195220872619 | 1.491928632115548 | 1.497910669514347 | +55.7 | +0.37% |
| Apr 18, 2024 00:00 | 1.493706452044503 | 1.497653066487853 | 1.483463756177924 | 1.492454782756437 | -12.5 | -0.08% |
| Apr 17, 2024 00:00 | 1.495197713884848 | 1.497855629618147 | 1.491685971685972 | 1.493716485348758 | -14.8 | -0.10% |
| Apr 16, 2024 00:00 | 1.494463078590227 | 1.4971 | 1.455990920112467 | 1.495208030288962 | +7.4 | +0.05% |
| Apr 15, 2024 00:00 | 1.48864 | 1.4953 | 1.465291174498375 | 1.49463 | +59.9 | +0.40% |
| Apr 14, 2024 00:00 | 1.4891 | 1.491170807549346 | 1.48759311584896 | 1.48861 | -4.9 | -0.03% |
| Apr 12, 2024 00:00 | 1.486561811568215 | 1.494747172150199 | 1.478868176449443 | 1.4892 | +26.4 | +0.18% |
| Apr 11, 2024 00:00 | 1.4825 | 1.489697964206964 | 1.479048928262308 | 1.48654685546835 | +40.5 | +0.27% |
| Apr 10, 2024 00:00 | 1.488992219604964 | 1.4892 | 1.468450560652396 | 1.4827 | -62.9 | -0.42% |
| Apr 09, 2024 00:00 | 1.488709185230394 | 1.492061064031572 | 1.475398807400235 | 1.489060994325279 | +3.5 | +0.02% |
| Apr 08, 2024 00:00 | 1.493723164996933 | 1.4947 | 1.484018914933645 | 1.488582152556683 | -51.4 | -0.35% |
| Apr 07, 2024 00:00 | 1.49497 | 1.49497 | 1.49202 | 1.493766644006113 | -12.0 | -0.08% |
| Apr 05, 2024 00:00 | 1.49557 | 1.49890730005643 | 1.473763126086935 | 1.496752416508976 | +11.8 | +0.08% |
| Apr 04, 2024 00:00 | 1.492712085217258 | 1.497270390134483 | 1.484385314578785 | 1.4954 | +26.9 | +0.18% |
| Apr 03, 2024 00:00 | 1.488542668330708 | 1.4935 | 1.483953721305779 | 1.49272748637202 | +41.8 | +0.28% |
| Apr 02, 2024 00:00 | 1.49447 | 1.497870326549929 | 1.481642462671303 | 1.4884 | -60.7 | -0.41% |
| Apr 01, 2024 00:00 | 1.493914276029951 | 1.497777869223489 | 1.478719571818229 | 1.494613255404752 | +7.0 | +0.05% |
| Mar 29, 2024 00:00 | 1.497691635391497 | 1.498275063076052 | 1.482137906248396 | 1.4955 | -21.9 | -0.15% |
| Mar 28, 2024 00:00 | 1.48929260745688 | 1.5012 | 1.484310601778098 | 1.496930749061745 | +76.4 | +0.51% |
| Mar 27, 2024 00:00 | 1.488615120590849 | 1.4914 | 1.48405 | 1.489190486402581 | +5.8 | +0.04% |
| Mar 26, 2024 00:00 | 1.496086737990953 | 1.496153214886546 | 1.481254149006792 | 1.48857 | -75.2 | -0.50% |
| Mar 25, 2024 00:00 | 1.50323 | 1.503354321458383 | 1.481194213604186 | 1.496096995558473 | -71.3 | -0.48% |
| Mar 22, 2024 00:00 | 1.49660317378932 | 1.5052 | 1.487079810270159 | 1.5019 | +53.0 | +0.35% |
| Mar 21, 2024 00:00 | 1.511755506119057 | 1.5127 | 1.49201527912007 | 1.496615939948316 | -151.4 | -1.01% |
| Mar 20, 2024 00:00 | 1.51081179091333 | 1.513273695640933 | 1.495650377105073 | 1.511745182952323 | +9.3 | +0.06% |
| Mar 19, 2024 00:00 | 1.50884664604608 | 1.513508740032727 | 1.506133222918069 | 1.510798671729704 | +19.5 | +0.13% |
| Mar 18, 2024 00:00 | 1.514240851851467 | 1.516013014147168 | 1.506341564425118 | 1.50875811440206 | -54.8 | -0.36% |
| Mar 15, 2024 00:00 | 1.51107924583197 | 1.515912758315548 | 1.50643870498363 | 1.51113418115754 | +0.5 | +0.00% |
| Mar 14, 2024 00:00 | 1.51624788878784 | 1.517 | 1.50958 | 1.510842797618429 | -54.1 | -0.36% |
| Mar 13, 2024 00:00 | 1.51831 | 1.519879078494736 | 1.5113415020543 | 1.516268676107574 | -20.4 | -0.13% |
| Mar 12, 2024 00:00 | 1.516097245611383 | 1.5199 | 1.502002920926351 | 1.518364579802352 | +22.7 | +0.15% |
| Mar 11, 2024 00:00 | 1.516986436883347 | 1.5189 | 1.51245046923879 | 1.516107672976961 | -8.8 | -0.06% |
| Mar 08, 2024 00:00 | 1.51846956087305 | 1.5228 | 1.504844546886245 | 1.509946880533278 | -85.2 | -0.56% |
| Mar 07, 2024 00:00 | 1.517365481230302 | 1.520921265176385 | 1.514648488317636 | 1.519281409702634 | +19.2 | +0.13% |
| Mar 06, 2024 00:00 | 1.51977607272424 | 1.519918677996143 | 1.512943611936107 | 1.517339296858748 | -24.4 | -0.16% |
| Mar 05, 2024 00:00 | 1.517502640877136 | 1.5206 | 1.511549677150594 | 1.519786497643968 | +22.8 | +0.15% |
| Mar 04, 2024 00:00 | 1.521141759411998 | 1.52529691832784 | 1.51408 | 1.517408974298932 | -37.3 | -0.25% |
| Mar 01, 2024 00:00 | 1.521596283430294 | 1.5225 | 1.514605571465764 | 1.516336866287266 | -52.6 | -0.35% |
| Feb 29, 2024 00:00 | 1.531531342359037 | 1.531996681125477 | 1.519481469865663 | 1.521577859739988 | -99.5 | -0.65% |
| Feb 28, 2024 00:00 | 1.528701318461079 | 1.5322 | 3.725747E-9 | 1.531612876131281 | +29.1 | +0.19% |
| Feb 27, 2024 00:00 | 1.527431330045134 | 1.53 | 1.524313007066213 | 1.52865 | +12.2 | +0.08% |
| Feb 26, 2024 00:00 | 1.524254993366649 | 1.5292 | 1.521022043038903 | 1.527410386101599 | +31.6 | +0.21% |
| Feb 23, 2024 00:00 | 1.525563381020856 | 1.529645390070922 | 1.518734073677919 | 1.519391714735186 | -61.7 | -0.41% |
| Feb 22, 2024 00:00 | 1.528488613489323 | 1.533053118268271 | 1.521047109432379 | 1.525543806250164 | -29.4 | -0.19% |
| Feb 21, 2024 00:00 | 1.523460895012036 | 1.5291 | 1.522416234072676 | 1.5284 | +49.4 | +0.32% |
| Feb 20, 2024 00:00 | 1.524788480739923 | 1.528204697369872 | 1.52066722618548 | 1.523481872676068 | -13.1 | -0.09% |
| Feb 19, 2024 00:00 | 1.527506080291433 | 1.529128977164906 | 1.517095656835897 | 1.52507700232321 | -24.3 | -0.16% |
| Feb 16, 2024 00:00 | 1.529161062320331 | 1.5329 | 1.508340353833193 | 1.515821084242137 | -133.4 | -0.88% |
| Feb 15, 2024 00:00 | 1.521921953529985 | 1.531383624557884 | 1.51675884868265 | 1.52915857878302 | +72.4 | +0.47% |
| Feb 14, 2024 00:00 | 1.522170079336686 | 1.523648630868739 | 1.518577162425894 | 1.52212 | -0.5 | +0.00% |
| Feb 13, 2024 00:00 | 1.535325165338308 | 1.536694232400339 | 1.508262288180192 | 1.52220760772347 | -131.2 | -0.86% |
| Feb 12, 2024 00:00 | 1.538714956859796 | 1.54008165862453 | 1.5278 | 1.53524 | -34.7 | -0.23% |
| Feb 09, 2024 00:00 | 1.541912081025243 | 1.5426 | 1.527160951825746 | 1.530669351846945 | -112.4 | -0.73% |
| Feb 08, 2024 00:00 | 1.536663304846329 | 1.5425 | 1.528529708490416 | 1.54182 | +51.6 | +0.33% |
| Feb 07, 2024 00:00 | 1.545204776515111 | 1.545346661677447 | 1.533517329228809 | 1.53665268857158 | -85.5 | -0.56% |
| Feb 06, 2024 00:00 | 1.546922694493299 | 1.554 | 1.537816024373296 | 1.545279610010584 | -16.4 | -0.11% |
| Feb 05, 2024 00:00 | 1.549383475539626 | 1.550491213801074 | 1.536935481282135 | 1.54678997166836 | -25.9 | -0.17% |
| Feb 02, 2024 00:00 | 1.558495866527991 | 1.56114145759817 | 1.533853637675736 | 1.539164839865262 | -193.3 | -1.26% |
| Feb 01, 2024 00:00 | 1.554231867259107 | 1.5617 | 1.552528556872419 | 1.558380288108424 | +41.5 | +0.27% |
| Jan 31, 2024 00:00 | 1.553987319761376 | 1.562615477162377 | 1.540104311991587 | 1.554156739004443 | +1.7 | +0.01% |
| Jan 30, 2024 00:00 | 1.555163860211194 | 1.5557 | 1.546821266786824 | 1.553970691306372 | -11.9 | -0.08% |
| Jan 29, 2024 00:00 | 1.55244 | 1.559827685976982 | 1.550563724439491 | 1.555094802599504 | +26.5 | +0.17% |
| Jan 26, 2024 00:00 | 1.545636270840422 | 1.555 | 1.539889078498294 | 1.545649392194498 | +0.1 | +0.00% |
| Jan 25, 2024 00:00 | 1.552131692150432 | 1.552601032958842 | 1.534051358234296 | 1.54553 | -66.0 | -0.43% |
| Jan 24, 2024 00:00 | 1.541674388558539 | 1.5529 | 1.540170307293595 | 1.55194 | +102.7 | +0.66% |
| Jan 23, 2024 00:00 | 1.544163220408897 | 1.547058512046598 | 1.536434494107936 | 1.541695568604817 | -24.7 | -0.16% |
| Jan 22, 2024 00:00 | 1.54316 | 1.547320790664444 | 1.531159152175062 | 1.544216104159836 | +10.6 | +0.07% |
| Jan 19, 2024 00:00 | 1.547771948307718 | 1.547990468625894 | 1.534992865070557 | 1.5456 | -21.7 | -0.14% |
| Jan 18, 2024 00:00 | 1.555281589099914 | 1.555602784124117 | 1.537249510918416 | 1.547793124990074 | -74.9 | -0.48% |
| Jan 17, 2024 00:00 | 1.558173156431883 | 15579596918.86732 | 1.549354581673307 | 1.555270961090859 | -29.0 | -0.19% |
| Jan 16, 2024 00:00 | 1.5582012134925 | 1.5649 | 1.553177186149496 | 1.558211121010206 | +0.1 | +0.00% |
| Jan 15, 2024 00:00 | 1.560648963446294 | 1.563478726251004 | 1.553219868751001 | 1.558222559007007 | -24.3 | -0.16% |
| Jan 12, 2024 00:00 | 1.56243480493637 | 1561050189137.433 | 1.554532312469883 | 1.556301890835074 | -61.3 | -0.39% |
| Jan 11, 2024 00:00 | 1.565135413095646 | 1.5662 | 1.552491422270516 | 1.5623 | -28.4 | -0.18% |
| Jan 10, 2024 00:00 | 1.561283399506385 | 1.5655 | 1.536200524878154 | 1.56507 | +37.9 | +0.24% |
| Jan 09, 2024 00:00 | 1.566688024638844 | 1.568541092350103 | 1.55357353683013 | 1.56126 | -54.3 | -0.35% |
| Jan 08, 2024 00:00 | 1.562780305186888 | 1.570025311002208 | 1.553428786737001 | 1.566677255913376 | +39.0 | +0.25% |
| Jan 05, 2024 00:00 | 1.563504896562468 | 1.567661771825077 | 1.541021443332171 | 1.557832554642608 | -56.7 | -0.36% |
| Jan 04, 2024 00:00 | 1.564071340050649 | 1.5667 | 1.54401890745018 | 1.563451176732868 | -6.2 | -0.04% |
| Jan 03, 2024 00:00 | 1.56004 | 1.565710157117747 | 1.547117778350073 | 1.56405 | +40.1 | +0.26% |
| Jan 02, 2024 00:00 | 1.56715 | 1.568482762329909 | 1.532885256479191 | 1.56007 | -70.8 | -0.45% |
| Jan 01, 2024 00:00 | 1.5688 | 1.572992503909831 | 1.481915383434798 | 1.567259579688156 | -15.4 | -0.10% |
| Dec 29, 2023 00:00 | 1.564843473883754 | 1.578748960347379 | 1.561411966361348 | 1.569313593539704 | +44.7 | +0.28% |
| Dec 28, 2023 00:00 | 1.565508178506181 | 1.580016203078585 | 1.522150238260963 | 1.565180598997386 | -3.3 | -0.02% |
| Dec 27, 2023 00:00 | 1.5498 | 1.56986292581742 | 1.545985355049965 | 1.56614 | +163.4 | +1.04% |
| Dec 26, 2023 00:00 | 1.547670665062361 | 1.5534 | 1.542118162713264 | 1.5498 | +21.3 | +0.14% |
| Dec 25, 2023 00:00 | 1.544223319004405 | 1.5566 | 1.393313198749537 | 1.547700071027998 | +34.8 | +0.22% |
| Dec 22, 2023 00:00 | 1.548916935907434 | 1.553966480446927 | 1.531550177784854 | 1.547405797869522 | -15.1 | -0.10% |
| Dec 21, 2023 00:00 | 1.543509348021821 | 1.552832590706556 | 1.537944936608138 | 1.5489 | +53.9 | +0.35% |
| Dec 20, 2023 00:00 | 1.543843683366754 | 1.5459 | 1.535016140128063 | 1.54354 | -3.0 | -0.02% |
| Dec 19, 2023 00:00 | 1.536148648648649 | 1.545649537387657 | 1.534027627488137 | 1.543822519457569 | +76.7 | +0.50% |
| Dec 18, 2023 00:00 | 1.531157926916043 | 1.537381203801478 | 1.522127816771334 | 1.5359 | +47.4 | +0.31% |
| Dec 15, 2023 00:00 | 1.5316 | 1.536526566217288 | 1.516970783672609 | 1.5342 | +26.0 | +0.17% |
| Dec 14, 2023 00:00 | 1.530100590249023 | 1.536344018106216 | 1.518123577951832 | 1.53185775726424 | +17.6 | +0.11% |
| Dec 13, 2023 00:00 | 1.53240885258218 | 1.5391 | 1.519415426822834 | 1.530090040668633 | -23.2 | -0.15% |
| Dec 12, 2023 00:00 | 1.529268679604463 | 1.5426 | 1.0575002E-8 | 1.53233 | +30.6 | +0.20% |
| Dec 11, 2023 00:00 | 1.5247 | 1.530750912843308 | 1.520822758037225 | 1.529900112631073 | +52.0 | +0.34% |
| Dec 08, 2023 00:00 | 1.530091146798218 | 1.530678262714112 | 1.50729981141271 | 1.524 | -60.9 | -0.40% |
| Dec 07, 2023 00:00 | 1.533893670455934 | 1.5348 | 1.522221634488231 | 1.529826492912569 | -40.7 | -0.27% |
| Dec 06, 2023 00:00 | 1.532399883539345 | 15.32069109814688 | 1.516030372218978 | 1.5338 | +14.0 | +0.09% |
CHFSGD Analys
CHFSGD Valuta - Valutadiagram och prestanda i realtid CHFSGD.
CHFSGD Volatilitet - CHFSGD Analys av valutavolatilitet i realtid.
CHFSGD Korrelation - CHFSGD Analys av valutakorrelation i realtid.
CHFSGD Indikatorer - CHFSGD indikatorer i realtid.
CHFSGD Patterns - CHFSGD prismönster i realtid.
