GBPSEK Historiska uppgifter
GBPSEK - Great Britain Pound vs Swedish Krona
11.80224
-0.47% -553.2 pips
11.80224
-0.47% -553.2 pips
Observera att data går tillbaka cirka 1000 datapunkter för varje tidsram.
| Datum | Öppna | Hög | Låg | Stäng | Förändring (Pips) | Ändra (%) |
|---|---|---|---|---|---|---|
| Oct 22, 2021 00:00 | 11.85756 | 11.87101 | 11.78621 | 11.80224 | -553.2 | -0.47% |
| Oct 21, 2021 00:00 | 11.85736 | 11.88774 | 11.84541 | 11.85429 | -30.7 | -0.03% |
| Oct 20, 2021 00:00 | 11.89559 | 11.91156 | 11.83794 | 11.86884 | -267.5 | -0.23% |
| Oct 19, 2021 00:00 | 11.86567 | 11.91027 | 11.84593 | 11.88001 | +143.4 | +0.12% |
| Oct 18, 2021 00:00 | 11.82184 | 11.90452 | 11.81865 | 11.88857 | +667.3 | +0.56% |
| Oct 15, 2021 00:00 | 11.79657 | 11.89282 | 11.79047 | 11.82834 | +317.7 | +0.27% |
| Oct 14, 2021 00:00 | 11.85849 | 11.88099 | 11.79476 | 11.79842 | -600.7 | -0.51% |
| Oct 13, 2021 00:00 | 11.92556 | 11.95355 | 11.85554 | 11.86194 | -636.2 | -0.54% |
| Oct 12, 2021 00:00 | 11.90945 | 11.94545 | 11.87927 | 11.93155 | +221.0 | +0.19% |
| Oct 11, 2021 00:00 | 11.87472 | 11.94315 | 11.87218 | 11.91788 | +431.6 | +0.36% |
| Oct 08, 2021 00:00 | 11.95119 | 11.97073 | 11.88581 | 11.88618 | -650.1 | -0.55% |
| Oct 07, 2021 00:00 | 11.93965 | 11.97189 | 11.91656 | 11.95707 | +174.2 | +0.15% |
| Oct 06, 2021 00:00 | 11.89056 | 11.96858 | 11.89036 | 11.95296 | +624.0 | +0.52% |
| Oct 05, 2021 00:00 | 11.86645 | 11.91796 | 11.84995 | 11.90735 | +409.0 | +0.34% |
| Oct 04, 2021 00:00 | 11.84165 | 11.88377 | 11.83326 | 11.86647 | +248.2 | +0.21% |
| Oct 01, 2021 00:00 | 11.78983 | 11.88459 | 11.78888 | 11.83666 | +468.3 | +0.40% |
| Sep 30, 2021 00:00 | 11.81609 | 11.84364 | 11.783 | 11.80172 | -143.7 | -0.12% |
| Sep 29, 2021 00:00 | 11.8098 | 11.83766 | 11.76905 | 11.81885 | +90.5 | +0.08% |
| Sep 28, 2021 00:00 | 11.91382 | 11.95046 | 11.80447 | 11.81268 | -1011.4 | -0.86% |
| Sep 27, 2021 00:00 | 11.80598 | 11.93888 | 11.79437 | 11.91875 | +1127.7 | +0.95% |
| Sep 24, 2021 00:00 | 11.83563 | 11.85354 | 11.81666 | 11.81963 | -160.0 | -0.14% |
| Sep 23, 2021 00:00 | 11.82218 | 11.87213 | 11.80784 | 11.83366 | +114.8 | +0.10% |
| Sep 22, 2021 00:00 | 11.8496 | 11.8813 | 11.79294 | 11.8378 | -118.0 | -0.10% |
| Sep 21, 2021 00:00 | 11.84392 | 11.87446 | 11.83127 | 11.86923 | +253.1 | +0.21% |
| Sep 20, 2021 00:00 | 11.90307 | 11.95903 | 11.83433 | 11.8348 | -682.7 | -0.58% |
| Sep 17, 2021 00:00 | 11.87557 | 11.94497 | 11.8696 | 11.9081 | +325.3 | +0.27% |
| Sep 16, 2021 00:00 | 11.85842 | 11.94466 | 11.85453 | 11.87681 | +183.9 | +0.15% |
| Sep 15, 2021 00:00 | 11.86776 | 11.90728 | 11.84114 | 11.86635 | -14.1 | -0.01% |
| Sep 14, 2021 00:00 | 11.8911 | 11.93188 | 11.87034 | 11.8726 | -185.0 | -0.16% |
| Sep 13, 2021 00:00 | 11.91744 | 11.96581 | 11.89663 | 11.89733 | -201.1 | -0.17% |
| Sep 10, 2021 00:00 | 11.90189 | 11.96104 | 11.88857 | 11.93562 | +337.3 | +0.28% |
| Sep 09, 2021 00:00 | 11.86843 | 11.94426 | 11.86628 | 11.90308 | +346.5 | +0.29% |
| Sep 08, 2021 00:00 | 11.82725 | 11.88818 | 11.81925 | 11.87932 | +520.7 | +0.44% |
| Sep 07, 2021 00:00 | 11.83795 | 11.84903 | 11.78242 | 11.83417 | -37.8 | -0.03% |
| Sep 06, 2021 00:00 | 11.83641 | 11.87316 | 11.82474 | 11.83778 | +13.7 | +0.01% |
| Sep 03, 2021 00:00 | 11.84882 | 11.86972 | 11.81834 | 11.8354 | -134.2 | -0.11% |
| Sep 02, 2021 00:00 | 11.84533 | 11.87749 | 11.83798 | 11.84854 | +32.1 | +0.03% |
| Sep 01, 2021 00:00 | 11.8417 | 11.89541 | 11.8417 | 11.84624 | +45.4 | +0.04% |
| Aug 31, 2021 00:00 | 11.85573 | 11.89422 | 11.82274 | 11.85845 | +27.2 | +0.02% |
| Aug 30, 2021 00:00 | 11.87687 | 11.90499 | 11.85087 | 11.86064 | -162.3 | -0.14% |
| Aug 27, 2021 00:00 | 11.91107 | 11.95296 | 11.8726 | 11.87264 | -384.3 | -0.32% |
| Aug 26, 2021 00:00 | 11.93623 | 11.97363 | 11.91686 | 11.91703 | -192.0 | -0.16% |
| Aug 25, 2021 00:00 | 11.91374 | 11.95977 | 11.91374 | 11.93862 | +248.8 | +0.21% |
| Aug 24, 2021 00:00 | 11.94318 | 11.98157 | 11.90673 | 11.91755 | -256.3 | -0.22% |
| Aug 23, 2021 00:00 | 11.98477 | 12.01318 | 11.94085 | 11.94663 | -381.4 | -0.32% |
| Aug 20, 2021 00:00 | 11.98845 | 12.04777 | 11.97545 | 11.98182 | -66.3 | -0.06% |
| Aug 19, 2021 00:00 | 11.99769 | 12.03243 | 11.97684 | 11.98689 | -108.0 | -0.09% |
| Aug 18, 2021 00:00 | 12.02112 | 12.04428 | 11.98277 | 11.99423 | -268.9 | -0.22% |
| Aug 17, 2021 00:00 | 11.96636 | 12.04395 | 11.93598 | 12.02674 | +603.8 | +0.50% |
| Aug 16, 2021 00:00 | 11.9615 | 12.02204 | 11.95942 | 11.97023 | +87.3 | +0.07% |
| Aug 13, 2021 00:00 | 11.97948 | 12.00628 | 11.95889 | 11.9746 | -48.8 | -0.04% |
| Aug 12, 2021 00:00 | 12.03407 | 12.05016 | 11.98462 | 11.99132 | -427.5 | -0.36% |
| Aug 11, 2021 00:00 | 12.05363 | 12.08615 | 12.02794 | 12.02988 | -237.5 | -0.20% |
| Aug 10, 2021 00:00 | 12.04334 | 12.089 | 12.03755 | 12.06016 | +168.2 | +0.14% |
| Aug 09, 2021 00:00 | 11.99999 | 12.07246 | 11.99687 | 12.05186 | +518.7 | +0.43% |
| Aug 06, 2021 00:00 | 11.98221 | 12.03361 | 11.96545 | 12.02506 | +428.5 | +0.36% |
| Aug 05, 2021 00:00 | 11.95117 | 12.00677 | 11.94272 | 11.99298 | +418.1 | +0.35% |
| Aug 04, 2021 00:00 | 11.96649 | 11.98954 | 11.94594 | 11.95274 | -137.5 | -0.12% |
| Aug 03, 2021 00:00 | 11.91469 | 11.96917 | 11.91469 | 11.95741 | +427.2 | +0.36% |
| Aug 02, 2021 00:00 | 11.92582 | 11.97303 | 11.90796 | 11.93595 | +101.3 | +0.08% |
| Jul 30, 2021 00:00 | 11.91969 | 11.97877 | 11.91906 | 11.94433 | +246.4 | +0.21% |
| Jul 29, 2021 00:00 | 11.94943 | 11.98702 | 11.92726 | 11.93185 | -175.8 | -0.15% |
| Jul 28, 2021 00:00 | 11.95924 | 11.99917 | 11.94078 | 11.94338 | -158.6 | -0.13% |
| Jul 27, 2021 00:00 | 11.92171 | 11.97732 | 11.87739 | 11.96099 | +392.8 | +0.33% |
| Jul 26, 2021 00:00 | 11.94088 | 11.96461 | 11.90605 | 11.90605 | -348.3 | -0.29% |
| Jul 23, 2021 00:00 | 11.93321 | 11.96604 | 11.90407 | 11.94526 | +120.5 | +0.10% |
| Jul 22, 2021 00:00 | 11.90542 | 11.95899 | 11.90002 | 11.94306 | +376.4 | +0.32% |
| Jul 21, 2021 00:00 | 11.83642 | 11.92244 | 11.81638 | 11.90324 | +668.2 | +0.56% |
| Jul 20, 2021 00:00 | 11.87645 | 11.88958 | 11.83404 | 11.84835 | -281.0 | -0.24% |
| Jul 19, 2021 00:00 | 11.92509 | 11.97244 | 11.86459 | 11.87212 | -529.7 | -0.45% |
| Jul 16, 2021 00:00 | 11.96943 | 12.01582 | 11.93188 | 11.93298 | -364.5 | -0.31% |
| Jul 15, 2021 00:00 | 11.9287 | 12.01756 | 11.92486 | 11.97477 | +460.7 | +0.38% |
| Jul 14, 2021 00:00 | 11.9435 | 12.00231 | 11.93033 | 11.93832 | -51.8 | -0.04% |
| Jul 13, 2021 00:00 | 11.90753 | 11.96419 | 11.88025 | 11.94674 | +392.1 | +0.33% |
| Jul 12, 2021 00:00 | 11.89903 | 11.94267 | 11.8871 | 11.90745 | +84.2 | +0.07% |
| Jul 09, 2021 00:00 | 11.83241 | 11.91679 | 11.82373 | 11.91583 | +834.2 | +0.70% |
| Jul 08, 2021 00:00 | 11.88592 | 11.90727 | 11.79491 | 11.84994 | -359.8 | -0.30% |
| Jul 07, 2021 00:00 | 11.84894 | 11.92232 | 11.81564 | 11.89071 | +417.7 | +0.35% |
| Jul 06, 2021 00:00 | 11.83093 | 11.88718 | 11.83093 | 11.84675 | +158.2 | +0.13% |
| Jul 05, 2021 00:00 | 11.79721 | 11.85164 | 11.79278 | 11.82775 | +305.4 | +0.26% |
| Jul 02, 2021 00:00 | 11.79594 | 11.83382 | 11.78362 | 11.80616 | +102.2 | +0.09% |
| Jul 01, 2021 00:00 | 11.81737 | 11.85768 | 11.78702 | 11.79911 | -182.6 | -0.15% |
| Jun 30, 2021 00:00 | 11.78893 | 11.83707 | 11.75889 | 11.81882 | +298.9 | +0.25% |
| Jun 29, 2021 00:00 | 11.80451 | 11.83387 | 11.77598 | 11.7977 | -68.1 | -0.06% |
| Jun 28, 2021 00:00 | 11.77622 | 11.83184 | 11.76579 | 11.8146 | +383.8 | +0.32% |
| Jun 25, 2021 00:00 | 11.7839 | 11.80831 | 11.74266 | 11.78187 | -20.3 | -0.02% |
| Jun 24, 2021 00:00 | 11.84493 | 11.84966 | 11.76365 | 11.77874 | -661.9 | -0.56% |
| Jun 23, 2021 00:00 | 11.81164 | 11.86365 | 11.7995 | 11.83797 | +263.3 | +0.22% |
| Jun 22, 2021 00:00 | 11.87768 | 11.89665 | 11.81127 | 11.81465 | -630.3 | -0.53% |
| Jun 21, 2021 00:00 | 11.87846 | 11.93645 | 11.86953 | 11.8773 | -11.6 | -0.01% |
| Jun 18, 2021 00:00 | 11.89997 | 11.94814 | 11.85689 | 11.87814 | -218.3 | -0.18% |
| Jun 17, 2021 00:00 | 11.82793 | 11.92871 | 11.81564 | 11.9008 | +728.7 | +0.61% |
| Jun 16, 2021 00:00 | 11.71768 | 11.84088 | 11.69781 | 11.81682 | +991.4 | +0.84% |
| Jun 15, 2021 00:00 | 11.73867 | 11.76209 | 11.682 | 11.71713 | -215.4 | -0.18% |
| Jun 14, 2021 00:00 | 11.71961 | 11.76157 | 11.71072 | 11.73706 | +174.5 | +0.15% |
| Jun 11, 2021 00:00 | 11.68492 | 11.75531 | 11.66645 | 11.73464 | +497.2 | +0.42% |
| Jun 10, 2021 00:00 | 11.64696 | 11.70362 | 11.64231 | 11.68681 | +398.5 | +0.34% |
| Jun 09, 2021 00:00 | 11.69838 | 11.73352 | 11.64712 | 11.65198 | -464.0 | -0.40% |
| Jun 08, 2021 00:00 | 11.70088 | 11.71914 | 11.67315 | 11.69863 | -22.5 | -0.02% |
| Jun 07, 2021 00:00 | 11.70512 | 11.72611 | 11.66789 | 11.7083 | +31.8 | +0.03% |
GBPSEK Analys
GBPSEK Valuta - Valutadiagram och prestanda i realtid GBPSEK.
GBPSEK Volatilitet - GBPSEK Analys av valutavolatilitet i realtid.
GBPSEK Korrelation - GBPSEK Analys av valutakorrelation i realtid.
GBPSEK Indikatorer - GBPSEK indikatorer i realtid.
GBPSEK Patterns - GBPSEK prismönster i realtid.
