Historiska uppgifter
GBPCHF - Storbritanniens pund mot schweiziska franc
1.13338
-0.05% -5.4 pips
1.13338
-0.05% -5.4 pips
Observera att data går tillbaka cirka 1000 datapunkter för varje tidsram.
| Datum | Öppna | Hög | Låg | Stäng | Förändring (Pips) | Ändra (%) |
|---|---|---|---|---|---|---|
| Apr 18, 2024 00:00 | 1.13392 | 1.13497 | 1.1326 | 1.13338 | -5.4 | -0.05% |
| Apr 17, 2024 00:00 | 1.13437 | 1.13726 | 1.1314 | 1.134 | -3.7 | -0.03% |
| Apr 16, 2024 00:00 | 1.13503 | 1.13826 | 1.1332 | 1.13442 | -6.1 | -0.05% |
| Apr 15, 2024 00:00 | 1.13852 | 1.14134 | 1.11467 | 1.13494 | -35.8 | -0.32% |
| Apr 14, 2024 00:00 | 1.13658 | 1.1387 | 1.13583 | 1.13848 | +19.0 | +0.17% |
| Apr 12, 2024 00:00 | 1.14222 | 1.14295 | 1.1318 | 1.1385 | -37.2 | -0.33% |
| Apr 11, 2024 00:00 | 1.14474 | 1.14837 | 1.13972 | 1.14222 | -25.2 | -0.22% |
| Apr 10, 2024 00:00 | 1.14477 | 1.14811 | 1.14201 | 1.1445 | -2.7 | -0.02% |
| Apr 09, 2024 00:00 | 1.1455 | 1.14652 | 1.1382 | 1.14481 | -6.9 | -0.06% |
| Apr 08, 2024 00:00 | 1.14013 | 1.14628 | 1.1396 | 1.14551 | +53.8 | +0.47% |
| Apr 07, 2024 00:00 | 1.1392 | 1.1411 | 1.13867 | 1.14014 | +9.4 | +0.08% |
| Apr 05, 2024 00:00 | 1.13939 | 1.14299 | 1.1354 | 1.1396 | +2.1 | +0.02% |
| Apr 04, 2024 00:00 | 1.14224 | 1.14854 | 1.13631 | 1.13946 | -27.8 | -0.24% |
| Apr 03, 2024 00:00 | 1.14161 | 1.14383 | 1.1408 | 1.14229 | +6.8 | +0.06% |
| Apr 02, 2024 00:00 | 1.13546 | 1.14247 | 1.1351 | 1.14165 | +61.9 | +0.54% |
| Apr 01, 2024 00:00 | 1.13986 | 1.13997 | 1.13303 | 1.13545 | -44.1 | -0.39% |
| Mar 29, 2024 00:00 | 1.13716 | 1.1398 | 1.13479 | 1.1387 | +15.4 | +0.14% |
| Mar 28, 2024 00:00 | 1.14254 | 1.14386 | 1.12442 | 1.13715 | -53.9 | -0.47% |
| Mar 27, 2024 00:00 | 1.14109 | 1.14516 | 1.1395 | 1.1424 | +13.1 | +0.11% |
| Mar 26, 2024 00:00 | 1.13668 | 1.14307 | 1.1363 | 1.14108 | +44.0 | +0.39% |
| Mar 25, 2024 00:00 | 1.13076 | 1.13707 | 1.1307 | 1.13665 | +58.9 | +0.52% |
| Mar 22, 2024 00:00 | 1.13651 | 1.13797 | 1.1292 | 1.1313 | -52.1 | -0.46% |
| Mar 21, 2024 00:00 | 1.13337 | 1.14578 | 1.1308 | 1.13652 | +31.5 | +0.28% |
| Mar 20, 2024 00:00 | 1.12995 | 1.13472 | 1.12901 | 1.13331 | +33.6 | +0.30% |
| Mar 19, 2024 00:00 | 1.12948 | 1.13062 | 1.1244 | 1.13001 | +5.3 | +0.05% |
| Mar 18, 2024 00:00 | 1.12483 | 1.1308 | 1.1235 | 1.12947 | +46.4 | +0.41% |
| Mar 15, 2024 00:00 | 1.12701 | 1.12756 | 1.12402 | 1.1258 | -12.1 | -0.11% |
| Mar 14, 2024 00:00 | 1.12438 | 1.1281 | 1.12361 | 1.12698 | +26.0 | +0.23% |
| Mar 13, 2024 00:00 | 1.12257 | 1.12497 | 1.1213 | 1.12436 | +17.9 | +0.16% |
| Mar 12, 2024 00:00 | 1.1243 | 1.12491 | 1.1194 | 1.12259 | -17.1 | -0.15% |
| Mar 11, 2024 00:00 | 1.12807 | 1.12812 | 1.12304 | 1.12452 | -35.5 | -0.32% |
| Mar 08, 2024 00:00 | 1.12405 | 1.12896 | 1.1226 | 1.1283 | +42.5 | +0.38% |
| Mar 07, 2024 00:00 | 1.12331 | 1.125 | 1.12002 | 1.12397 | +6.6 | +0.06% |
| Mar 06, 2024 00:00 | 1.12244 | 1.12677 | 1.12129 | 1.12314 | +7.0 | +0.06% |
| Mar 05, 2024 00:00 | 1.1232 | 1.12463 | 1.11915 | 1.12249 | -7.1 | -0.06% |
| Mar 04, 2024 00:00 | 1.11834 | 1.12481 | 1.1158 | 1.123 | +46.6 | +0.41% |
| Mar 01, 2024 00:00 | 1.11669 | 1.12178 | 1.1158 | 1.1174 | +7.1 | +0.06% |
| Feb 29, 2024 00:00 | 1.11253 | 1.11694 | 1.1113 | 1.11659 | +40.6 | +0.36% |
| Feb 28, 2024 00:00 | 1.11445 | 1.11522 | 1.11167 | 1.11245 | -20.0 | -0.18% |
| Feb 27, 2024 00:00 | 1.11609 | 1.1172 | 1.1132 | 1.11455 | -15.4 | -0.14% |
| Feb 26, 2024 00:00 | 1.11654 | 1.11737 | 1.1142 | 1.11618 | -3.6 | -0.03% |
| Feb 23, 2024 00:00 | 1.11417 | 1.11768 | 1.1137 | 1.1163 | +21.3 | +0.19% |
| Feb 22, 2024 00:00 | 1.11111 | 1.11586 | 1.108 | 1.11428 | +31.7 | +0.28% |
| Feb 21, 2024 00:00 | 1.11333 | 1.11343 | 1.1093 | 1.11105 | -22.8 | -0.21% |
| Feb 20, 2024 00:00 | 1.11106 | 1.11473 | 1.10297 | 1.11334 | +22.8 | +0.20% |
| Feb 19, 2024 00:00 | 1.1106 | 1.11284 | 1.10721 | 1.11112 | +5.2 | +0.05% |
| Feb 16, 2024 00:00 | 1.10846 | 1.1108 | 1.1072 | 1.1096 | +11.4 | +0.10% |
| Feb 15, 2024 00:00 | 1.11245 | 1.11304 | 1.10554 | 1.1083 | -41.5 | -0.37% |
| Feb 14, 2024 00:00 | 1.11709 | 1.1173 | 1.11098 | 1.11238 | -47.1 | -0.42% |
| Feb 13, 2024 00:00 | 1.10579 | 1.11844 | 1.1046 | 1.1171 | +113.1 | +1.01% |
| Feb 12, 2024 00:00 | 1.10465 | 1.1066 | 1.1026 | 1.10584 | +11.9 | +0.11% |
| Feb 09, 2024 00:00 | 1.10232 | 1.106 | 1.10085 | 1.1047 | +23.8 | +0.22% |
| Feb 08, 2024 00:00 | 1.10368 | 1.1043 | 1.09546 | 1.1023 | -13.8 | -0.13% |
| Feb 07, 2024 00:00 | 1.09588 | 1.10471 | 1.0951 | 1.10365 | +77.7 | +0.70% |
| Feb 06, 2024 00:00 | 1.0912 | 1.09845 | 1.091 | 1.09588 | +46.8 | +0.43% |
| Feb 05, 2024 00:00 | 1.09421 | 1.09747 | 1.089 | 1.09124 | -29.7 | -0.27% |
| Feb 02, 2024 00:00 | 1.09297 | 1.09624 | 1.09 | 1.0949 | +19.3 | +0.18% |
| Feb 01, 2024 00:00 | 1.09331 | 1.09434 | 1.0671 | 1.09307 | -2.4 | -0.02% |
| Jan 31, 2024 00:00 | 1.09394 | 1.09549 | 1.0897 | 1.0932 | -7.4 | -0.07% |
| Jan 30, 2024 00:00 | 1.09484 | 1.09539 | 1.09099 | 1.09403 | -8.1 | -0.07% |
| Jan 29, 2024 00:00 | 1.09731 | 1.09765 | 1.093 | 1.09494 | -23.7 | -0.22% |
| Jan 26, 2024 00:00 | 1.10164 | 1.10228 | 1.09623 | 1.0971 | -45.4 | -0.41% |
| Jan 25, 2024 00:00 | 1.09752 | 1.1027 | 1.0973 | 1.10168 | +41.6 | +0.38% |
| Jan 24, 2024 00:00 | 1.10366 | 1.10523 | 1.09597 | 1.09755 | -61.1 | -0.56% |
| Jan 23, 2024 00:00 | 1.10432 | 1.10549 | 1.10069 | 1.10355 | -7.7 | -0.07% |
| Jan 22, 2024 00:00 | 1.10291 | 1.10607 | 1.1011 | 1.1043 | +13.9 | +0.13% |
| Jan 19, 2024 00:00 | 1.10319 | 1.10375 | 1.1002 | 1.10229 | -9.0 | -0.08% |
| Jan 18, 2024 00:00 | 1.09564 | 1.1037 | 1.0949 | 1.10328 | +76.4 | +0.69% |
| Jan 17, 2024 00:00 | 1.08868 | 1.099 | 1.08657 | 1.09548 | +68.0 | +0.62% |
| Jan 16, 2024 00:00 | 1.08834 | 1.09034 | 1.0865 | 1.08862 | +2.8 | +0.03% |
| Jan 15, 2024 00:00 | 1.08683 | 1.0903 | 1.0855 | 1.08837 | +15.4 | +0.14% |
| Jan 12, 2024 00:00 | 1.0874 | 1.08922 | 1.0844 | 1.08498 | -24.2 | -0.22% |
| Jan 11, 2024 00:00 | 1.08389 | 1.08977 | 1.0829 | 1.08749 | +36.0 | +0.33% |
| Jan 10, 2024 00:00 | 1.08342 | 1.08574 | 1.08083 | 1.08386 | +4.4 | +0.04% |
| Jan 09, 2024 00:00 | 1.08043 | 1.08421 | 1.0791 | 1.0834 | +29.7 | +0.27% |
| Jan 08, 2024 00:00 | 1.08189 | 1.08243 | 1.07734 | 1.08042 | -14.7 | -0.14% |
| Jan 05, 2024 00:00 | 1.07806 | 1.08194 | 1.0769 | 1.0811 | +30.4 | +0.28% |
| Jan 04, 2024 00:00 | 1.07609 | 1.08143 | 1.0745 | 1.07807 | +19.8 | +0.18% |
| Jan 03, 2024 00:00 | 1.073 | 1.07999 | 1.0721 | 1.07619 | +31.9 | +0.30% |
| Jan 02, 2024 00:00 | 1.07156 | 1.07876 | 1.0688 | 1.07292 | +13.6 | +0.13% |
| Jan 01, 2024 00:00 | 1.0712 | 1.07205 | 1.04773 | 1.07156 | +3.6 | +0.03% |
| Dec 29, 2023 00:00 | 1.07405 | 1.07646 | 1.0643 | 1.07071 | -33.4 | -0.31% |
| Dec 28, 2023 00:00 | 1.07806 | 1.07832 | 1.0633 | 1.07376 | -43.0 | -0.40% |
| Dec 27, 2023 00:00 | 1.08617 | 1.08822 | 1.07566 | 1.07805 | -81.2 | -0.75% |
| Dec 26, 2023 00:00 | 1.08743 | 1.08889 | 1.08399 | 1.08618 | -12.5 | -0.12% |
| Dec 25, 2023 00:00 | 1.0855 | 1.0899 | 1.07617 | 1.08707 | +15.7 | +0.14% |
| Dec 22, 2023 00:00 | 1.08595 | 1.08958 | 1.08019 | 1.0866 | +6.5 | +0.06% |
| Dec 21, 2023 00:00 | 1.08999 | 1.09064 | 1.0832 | 1.08598 | -40.1 | -0.37% |
| Dec 20, 2023 00:00 | 1.09554 | 1.096 | 1.08493 | 1.09036 | -51.8 | -0.48% |
| Dec 19, 2023 00:00 | 1.09701 | 1.1015 | 1.0905 | 1.09558 | -14.3 | -0.13% |
| Dec 18, 2023 00:00 | 1.10314 | 1.10433 | 1.09514 | 1.09701 | -61.3 | -0.56% |
| Dec 15, 2023 00:00 | 1.10732 | 1.10872 | 1.09968 | 1.1024 | -49.2 | -0.45% |
| Dec 14, 2023 00:00 | 1.0992 | 1.10757 | 1.09574 | 1.10725 | +80.5 | +0.73% |
| Dec 13, 2023 00:00 | 1.09991 | 1.10135 | 1.0955 | 1.09924 | -6.7 | -0.06% |
| Dec 12, 2023 00:00 | 1.10247 | 1.1034 | 1.09739 | 1.09983 | -26.4 | -0.24% |
| Dec 11, 2023 00:00 | 1.10425 | 1.10884 | 1.10208 | 1.1025 | -17.5 | -0.16% |
| Dec 08, 2023 00:00 | 1.10183 | 1.10559 | 1.0982 | 1.104 | +21.7 | +0.20% |
| Dec 07, 2023 00:00 | 1.09822 | 1.10372 | 1.0977 | 1.10189 | +36.7 | +0.33% |
| Dec 06, 2023 00:00 | 1.10193 | 1.1034 | 1.09651 | 1.09828 | -36.5 | -0.33% |
| Dec 05, 2023 00:00 | 1.10231 | 1.1046 | 1.09977 | 1.10197 | -3.4 | -0.03% |
GBPCHF Analys
GBPCHF Valuta - Valutadiagram och prestanda i realtid GBPCHF.
GBPCHF Volatilitet - GBPCHF Analys av valutavolatilitet i realtid.
GBPCHF Korrelation - GBPCHF Analys av valutakorrelation i realtid.
GBPCHF Indikatorer - GBPCHF indikatorer i realtid.
GBPCHF Patterns - GBPCHF prismönster i realtid.
