Historiska uppgifter
USDCHF - US-dollar mot schweiziska franc
0.9122
+0.07% +6.0 pips
0.9122
+0.07% +6.0 pips
Observera att data går tillbaka cirka 1000 datapunkter för varje tidsram.
Datum | Öppna | Hög | Låg | Stäng | Förändring (Pips) | Ändra (%) |
---|---|---|---|---|---|---|
Apr 24, 2024 00:00 | 0.9116 | 0.9127 | 0.9111 | 0.9122 | +6.0 | +0.07% |
Apr 23, 2024 00:00 | 0.91187 | 0.9131 | 0.9085 | 0.91173 | -1.4 | -0.02% |
Apr 22, 2024 00:00 | 0.91098 | 0.91237 | 0.9096 | 0.91184 | +8.6 | +0.09% |
Apr 21, 2024 00:00 | 0.91 | 0.91128 | 0.91 | 0.9112 | +12.0 | +0.13% |
Apr 19, 2024 00:00 | 0.91245 | 0.91269 | 0.90114 | 0.9102 | -22.5 | -0.25% |
Apr 18, 2024 00:00 | 0.91058 | 0.91306 | 0.9078 | 0.91245 | +18.7 | +0.20% |
Apr 17, 2024 00:00 | 0.91256 | 0.91321 | 0.9091 | 0.91059 | -19.7 | -0.22% |
Apr 16, 2024 00:00 | 0.91201 | 0.91414 | 0.911 | 0.91262 | +6.1 | +0.07% |
Apr 15, 2024 00:00 | 0.91375 | 0.91517 | 0.911 | 0.9118 | -19.5 | -0.21% |
Apr 14, 2024 00:00 | 0.91318 | 0.91402 | 0.912191538304048 | 0.91375 | +5.7 | +0.06% |
Apr 12, 2024 00:00 | 0.90982 | 0.91453 | 0.9091 | 0.9137 | +38.8 | +0.42% |
Apr 11, 2024 00:00 | 0.91312 | 0.9147 | 0.9072 | 0.90985 | -32.7 | -0.36% |
Apr 10, 2024 00:00 | 0.90297 | 0.9147 | 0.9026 | 0.9128 | +98.3 | +1.08% |
Apr 09, 2024 00:00 | 0.90502 | 0.9056 | 0.9011 | 0.9029 | -21.2 | -0.23% |
Apr 08, 2024 00:00 | 0.90316 | 0.90653 | 0.9021 | 0.9049 | +17.4 | +0.19% |
Apr 07, 2024 00:00 | 0.90184 | 0.90393 | 0.90173 | 0.90321 | +13.7 | +0.15% |
Apr 05, 2024 00:00 | 0.90151 | 0.90705 | 0.8995 | 0.9015 | -0.1 | +0.00% |
Apr 04, 2024 00:00 | 0.90289 | 0.90748 | 0.89923 | 0.90154 | -13.5 | -0.15% |
Apr 03, 2024 00:00 | 0.90774 | 0.90953 | 0.9023 | 0.90293 | -48.1 | -0.53% |
Apr 02, 2024 00:00 | 0.90507 | 0.90908 | 0.9048 | 0.9076 | +25.3 | +0.28% |
Apr 01, 2024 00:00 | 0.90196 | 0.90567 | 0.9003 | 0.90503 | +30.7 | +0.34% |
Mar 29, 2024 00:00 | 0.90107 | 0.9028 | 0.89627 | 0.9021 | +10.3 | +0.11% |
Mar 28, 2024 00:00 | 0.90561 | 0.9065 | 0.88903 | 0.90098 | -46.3 | -0.51% |
Mar 27, 2024 00:00 | 0.90366 | 0.90715 | 0.9031 | 0.9056 | +19.4 | +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 | 0.8995 | +18.8 | +0.21% |
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 | 0.88555 | -29.3 | -0.33% |
Mar 19, 2024 00:00 | 0.88751 | 0.88983 | 0.8864 | 0.888523739513967 | +10.1 | +0.11% |
Mar 18, 2024 00:00 | 0.88352 | 0.8885 | 0.8819 | 0.88749 | +39.7 | +0.45% |
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 | 0.87834 | +9.5 | +0.11% |
Mar 12, 2024 00:00 | 0.87731 | 0.87948 | 0.8746 | 0.87738 | +0.7 | +0.01% |
Mar 11, 2024 00:00 | 0.87751 | 0.87949 | 0.8752 | 0.87729 | -2.2 | -0.03% |
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 | 0.88357 | -16.2 | -0.18% |
Mar 04, 2024 00:00 | 0.88335 | 0.8864 | 0.8802 | 0.8851 | +17.5 | +0.20% |
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 | 0.88429 | +55.8 | +0.63% |
Feb 28, 2024 00:00 | 0.87898 | 0.88157 | 0.8781 | 0.8787 | -2.8 | -0.03% |
Feb 27, 2024 00:00 | 0.88002 | 0.88105 | 0.878181832514801 | 0.87897 | -10.5 | -0.12% |
Feb 26, 2024 00:00 | 0.88129 | 0.8822 | 0.8785 | 0.8799 | -13.9 | -0.16% |
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 | 0.88 | +8.2 | +0.09% |
Feb 21, 2024 00:00 | 0.88189 | 0.882 | 0.8785 | 0.8789 | -29.9 | -0.34% |
Feb 20, 2024 00:00 | 0.88276 | 0.8838 | 0.8782 | 0.88189 | -8.7 | -0.10% |
Feb 19, 2024 00:00 | 0.88071 | 0.88291 | 0.8794 | 0.8827 | +19.9 | +0.23% |
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 | 0.87983 | -53.7 | -0.61% |
Feb 14, 2024 00:00 | 0.88741 | 0.88856 | 0.8845 | 0.88519 | -22.2 | -0.25% |
Feb 13, 2024 00:00 | 0.8758 | 0.8881 | 0.8752 | 0.88742 | +116.2 | +1.31% |
Feb 12, 2024 00:00 | 0.87422 | 0.8773 | 0.8723 | 0.87581 | +15.9 | +0.18% |
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 | 0.87344 | -6.4 | -0.07% |
Feb 07, 2024 00:00 | 0.86952 | 0.87531 | 0.868597146671844 | 0.87408 | +45.6 | +0.52% |
Feb 06, 2024 00:00 | 0.87069 | 0.87411 | 0.8673 | 0.86952 | -11.7 | -0.13% |
Feb 05, 2024 00:00 | 0.86697 | 0.8719 | 0.8666 | 0.87067 | +37.0 | +0.42% |
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 | 0.8576 | -47.5 | -0.55% |
Jan 31, 2024 00:00 | 0.86182 | 0.8644 | 0.8549 | 0.8621 | +2.8 | +0.03% |
Jan 30, 2024 00:00 | 0.86133 | 0.86432 | 0.86041 | 0.86183 | +5.0 | +0.06% |
Jan 29, 2024 00:00 | 0.8643 | 0.86493 | 0.8604 | 0.86135 | -29.5 | -0.34% |
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 | 0.86706 | +40.4 | +0.47% |
Jan 24, 2024 00:00 | 0.86964 | 0.86992 | 0.8604 | 0.86302 | -66.2 | -0.77% |
Jan 23, 2024 00:00 | 0.86912 | 0.87283 | 0.8647 | 0.8696 | +4.8 | +0.06% |
Jan 22, 2024 00:00 | 0.86847 | 0.87006 | 0.8664 | 0.869 | +5.3 | +0.06% |
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 | 0.86799 | +37.1 | +0.43% |
Jan 17, 2024 00:00 | 0.86148 | 0.86852 | 0.8605 | 0.86424 | +27.6 | +0.32% |
Jan 16, 2024 00:00 | 0.85598 | 0.86194 | 0.8348 | 0.86149 | +55.1 | +0.64% |
Jan 15, 2024 00:00 | 0.85335 | 0.85685 | 0.8519 | 0.85597 | +26.2 | +0.31% |
Jan 12, 2024 00:00 | 0.85101 | 0.85508 | 0.8486 | 0.8523 | +12.9 | +0.15% |
Jan 11, 2024 00:00 | 0.8505 | 0.85655 | 0.8487 | 0.8509 | +4.0 | +0.05% |
Jan 10, 2024 00:00 | 0.8524 | 0.85351 | 0.8502 | 0.85049 | -19.1 | -0.22% |
Jan 09, 2024 00:00 | 0.84802 | 0.85316 | 0.8462 | 0.85235 | +43.3 | +0.51% |
Jan 08, 2024 00:00 | 0.85075 | 0.8521 | 0.8457 | 0.8479 | -28.5 | -0.34% |
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 | 0.850216859869096 | +10.7 | +0.13% |
Jan 03, 2024 00:00 | 0.85005 | 0.85545 | 0.84835 | 0.84919 | -8.6 | -0.10% |
Jan 02, 2024 00:00 | 0.84185 | 0.85067 | 0.8415 | 0.85004 | +81.9 | +0.96% |
Jan 01, 2024 00:00 | 0.8408 | 0.84234 | 0.838306894926967 | 0.84192 | +11.2 | +0.13% |
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 | 0.84337 | +9.7 | +0.12% |
Dec 27, 2023 00:00 | 0.85359 | 0.85487 | 0.8406 | 0.8425 | -110.9 | -1.32% |
Dec 26, 2023 00:00 | 0.856 | 0.85796 | 0.8528 | 0.85372 | -22.8 | -0.27% |
Dec 25, 2023 00:00 | 0.85534 | 0.8583 | 0.8538 | 0.85581 | +4.7 | +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 | 0.85628 | -63.6 | -0.74% |
Dec 20, 2023 00:00 | 0.8606 | 0.86508 | 0.8598 | 0.86248 | +18.8 | +0.22% |
Dec 19, 2023 00:00 | 0.86706 | 0.86768 | 0.85532 | 0.86059 | -64.7 | -0.75% |
Dec 18, 2023 00:00 | 0.8706 | 0.87111 | 0.8664 | 0.86707 | -35.3 | -0.41% |
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 | 0.86708 | -39.1 | -0.45% |
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 | 0.8751 | -31.6 | -0.36% |
USDCHF Valuta - Valutadiagram och prestanda i realtid USDCHF.
USDCHF Volatilitet - USDCHF Analys av valutavolatilitet i realtid.
USDCHF Korrelation - USDCHF Analys av valutakorrelation i realtid.
USDCHF Indikatorer - USDCHF indikatorer i realtid.
USDCHF Patterns - USDCHF prismönster i realtid.