Historiska uppgifter
4332.3
+0.56% +2440.0 pips
| Datum | Öppna | Hög | Låg | Stäng | Förändring (Pips) | Ändra (%) |
|---|---|---|---|---|---|---|
| Dec 17, 2025 00:00 | 4307.9 | 4337.93 | 4307.54 | 4332.3 | +2440.0 | +0.56% |
| Dec 16, 2025 00:00 | 4304.35 | 4334.93 | 4271.55 | 4307.93 | +358.0 | +0.08% |
| Dec 15, 2025 00:00 | 4302.17 | 4350.43 | 4285.08 | 4304.2 | +203.0 | +0.05% |
| Dec 14, 2025 00:00 | 4295.98 | 4308.03 | 4295.64 | 4302.21 | +623.0 | +0.14% |
| Dec 12, 2025 00:00 | 4276.14 | 4353.33 | 4257.42 | 4299.81 | +2367.0 | +0.55% |
| Dec 11, 2025 00:00 | 4232.33 | 4285.91 | 4204.43 | 4276.2 | +4387.0 | +1.03% |
| Dec 10, 2025 00:00 | 4210.91 | 4238.39 | 4181.84 | 4232.51 | +2160.0 | +0.51% |
| Dec 09, 2025 00:00 | 4194.78 | 4221.16 | 4170.1 | 4210.82 | +1604.0 | +0.38% |
| Dec 08, 2025 00:00 | 4201.71 | 4218.89 | 4176.32 | 4194.61 | -710.0 | -0.17% |
| Dec 07, 2025 00:00 | 4196.08 | 4205.85 | 4194.08 | 4201.42 | +534.0 | +0.13% |
| Dec 05, 2025 00:00 | 4207.1 | 4259.3200000000006 | 4191.8700000000008 | 4196.3200000000006 | -1078.0 | -0.26% |
| Dec 04, 2025 00:00 | 4204.52 | 4219.3 | 4174.88 | 4208.59 | +407.0 | +0.10% |
| Dec 03, 2025 00:00 | 4212.81 | 4241.42 | 4194.72 | 4207.37 | -544.0 | -0.13% |
| Dec 02, 2025 00:00 | 4227.39 | 4230.52 | 4163.31 | 4212.72 | -1467.0 | -0.35% |
| Dec 01, 2025 00:00 | 4222.06 | 4264.4 | 4215.75 | 4227.28 | +522.0 | +0.12% |
| Nov 30, 2025 00:00 | 4229.15 | 4230.48 | 4205.79 | 4222.78 | -637.0 | -0.15% |
| Nov 28, 2025 00:00 | 4159.71 | 4226.82 | 4152.58 | 4219.29 | +5958.0 | +1.41% |
| Nov 27, 2025 00:00 | 4164.61 | 4167.11 | 4142.54 | 4163.47 | -114.0 | -0.03% |
| Nov 26, 2025 00:00 | 4133.8 | 4173.4 | 4132.56 | 4164.56 | +3076.0 | +0.74% |
| Nov 25, 2025 00:00 | 4143.85 | 4159.11 | 4109.57 | 4133.3 | -1055.0 | -0.26% |
| Nov 24, 2025 00:00 | 4075.19 | 4144.3 | 4040.0 | 4143.87 | +6868.0 | +1.66% |
| Nov 23, 2025 00:00 | 4068.96 | 4077.72 | 4065.77 | 4075.24 | +628.0 | +0.15% |
| Nov 21, 2025 00:00 | 4079.27 | 4101.02 | 4022.39 | 4063.84 | -1543.0 | -0.38% |
| Nov 20, 2025 00:00 | 4104.6 | 4110.07 | 4039.04 | 4078.98 | -2562.0 | -0.63% |
| Nov 19, 2025 00:00 | 4068.81 | 4132.77 | 4055.57 | 4104.53 | +3572.0 | +0.87% |
| Nov 18, 2025 00:00 | 4036.88 | 4082.18 | 3997.83 | 4076.81 | +3993.0 | +0.98% |
| Nov 17, 2025 00:00 | 4096.21 | 4101.89 | 4007.0 | 4036.79 | -5942.0 | -1.47% |
| Nov 16, 2025 00:00 | 4082.52 | 4106.58 | 4070.31 | 4096.3 | +1378.0 | +0.34% |
| Nov 14, 2025 00:00 | 4185.97 | 4211.23 | 4032.55 | 4084.65 | -10132.0 | -2.48% |
| Nov 13, 2025 00:00 | 4191.03 | 4245.06 | 4145.36 | 4185.8 | -523.0 | -0.12% |
| Nov 12, 2025 00:00 | 4142.59 | 4211.77 | 4098.71 | 4190.94 | +4835.0 | +1.15% |
| Nov 11, 2025 00:00 | 4120.21 | 4148.94 | 4097.07 | 4142.64 | +2243.0 | +0.54% |
| Nov 10, 2025 00:00 | 3999.21 | 4122.83 | 3999.0 | 4120.0 | +12079.0 | +2.93% |
| Nov 09, 2025 00:00 | 3999.21 | 4012.22 | 3999.21 | 4011.89 | +1268.0 | +0.32% |
| Nov 07, 2025 00:00 | 3988.92 | 4027.36 | 3984.28 | 4000.36 | +1144.0 | +0.29% |
| Nov 06, 2025 00:00 | 3973.55 | 4019.62 | 3964.57 | 3989.1 | +1555.0 | +0.39% |
| Nov 05, 2025 00:00 | 3934.74 | 3990.23 | 3929.93 | 3973.55 | +3881.0 | +0.98% |
| Nov 04, 2025 00:00 | 3997.39 | 4000.77 | 3928.7 | 3934.75 | -6264.0 | -1.59% |
| Nov 03, 2025 00:00 | 3979.59 | 4030.45 | 3962.61 | 3997.47 | +1788.0 | +0.45% |
| Nov 02, 2025 00:00 | 3983.73 | 3998.92 | 3977.63 | 3979.94 | -379.0 | -0.10% |
| Oct 31, 2025 00:00 | 4036.61 | 4039.08 | 3972.44 | 4001.93 | -3468.0 | -0.87% |
| Oct 30, 2025 00:00 | 3952.67 | 4045.84 | 3915.39 | 4036.71 | +8404.0 | +2.08% |
| Oct 29, 2025 00:00 | 3964.56 | 4029.94 | 3917.3 | 3952.69 | -1187.0 | -0.30% |
| Oct 28, 2025 00:00 | 3998.27 | 4019.59 | 3886.75 | 3964.91 | -3336.0 | -0.84% |
| Oct 27, 2025 00:00 | 4064.57 | 4097.61 | 3971.33 | 3998.75 | -6582.0 | -1.65% |
| Oct 26, 2025 00:00 | 4075.98 | 4109.12 | 4061.85 | 4064.46 | -1152.0 | -0.28% |
| Oct 24, 2025 00:00 | 4128.98 | 4144.389999999999 | 4043.74 | 4112.839999999999 | -1614.0 | -0.39% |
| Oct 23, 2025 00:00 | 4087.69 | 4154.9 | 4066.18 | 4121.43 | +3374.0 | +0.82% |
| Oct 22, 2025 00:00 | 4093.25 | 4161.42 | 4004.35 | 4087.88 | -537.0 | -0.13% |
| Oct 21, 2025 00:00 | 4360.36 | 4372.3 | 4077.26 | 4093.26 | -26710.0 | -6.53% |
| Oct 20, 2025 00:00 | 4237.82 | 4381.2 | 4219.2 | 4360.4 | +12258.0 | +2.81% |
| Oct 19, 2025 00:00 | 4243.5 | 4273.9 | 4234.09 | 4237.79 | -571.0 | -0.13% |
| Oct 17, 2025 00:00 | 4365.44 | 4378.67 | 4186.87 | 4247.7 | -11774.0 | -2.77% |
| Oct 16, 2025 00:00 | 4209.44 | 4379.21 | 4203.67 | 4365.7 | +15626.0 | +3.58% |
| Oct 15, 2025 00:00 | 4161.69 | 4218.3 | 4153.73 | 4209.62 | +4793.0 | +1.14% |
| Oct 14, 2025 00:00 | 4128.01 | 4179.53 | 4090.58 | 4161.7 | +3369.0 | +0.81% |
| Oct 13, 2025 00:00 | 4035.07 | 4131.95 | 4024.76 | 4128.12 | +9305.0 | +2.25% |
| Oct 12, 2025 00:00 | 4012.06 | 4059.72 | 4007.41 | 4035.08 | +2302.0 | +0.57% |
| Oct 10, 2025 00:00 | 3989.91 | 4022.48 | 3946.72 | 4015.87 | +2596.0 | +0.65% |
| Oct 09, 2025 00:00 | 4011.64 | 4057.75 | 3944.96 | 3989.87 | -2177.0 | -0.55% |
| Oct 08, 2025 00:00 | 3994.42 | 4059.1 | 3984.65 | 4011.7 | +1728.0 | +0.43% |
| Oct 07, 2025 00:00 | 3969.52 | 3996.11 | 3940.64 | 3994.42 | +2490.0 | +0.62% |
| Oct 06, 2025 00:00 | 3909.54 | 3976.13 | 3899.11 | 3969.58 | +6004.0 | +1.51% |
| Oct 05, 2025 00:00 | 3886.14 | 3920.18 | 3884.38 | 3909.53 | +2339.0 | +0.60% |
| Oct 03, 2025 00:00 | 3862.4 | 3891.76 | 3838.07 | 3885.52 | +2312.0 | +0.60% |
| Oct 02, 2025 00:00 | 3863.46 | 3896.79 | 3819.14 | 3862.41 | -105.0 | -0.03% |
| Oct 01, 2025 00:00 | 3863.04 | 3895.18 | 3853.3 | 3863.53 | +49.0 | +0.01% |
| Sep 30, 2025 00:00 | 3832.93 | 3871.72 | 3793.11 | 3863.02 | +3009.0 | +0.78% |
| Sep 29, 2025 00:00 | 3766.99 | 3834.16 | 3764.04 | 3832.93 | +6594.0 | +1.72% |
| Sep 28, 2025 00:00 | 3760.57 | 3772.52 | 3760.43 | 3767.05 | +648.0 | +0.17% |
| Sep 26, 2025 00:00 | 3744.71 | 3783.75 | 3734.45 | 3758.96 | +1425.0 | +0.38% |
| Sep 25, 2025 00:00 | 3742.87 | 3761.59 | 3722.21 | 3744.73 | +186.0 | +0.05% |
| Sep 24, 2025 00:00 | 3763.83 | 3779.16 | 3717.39 | 3742.91 | -2092.0 | -0.56% |
| Sep 23, 2025 00:00 | 3747.92 | 3791.06 | 3736.46 | 3764.23 | +1631.0 | +0.43% |
| Sep 22, 2025 00:00 | 3686.21 | 3749.19 | 3685.52 | 3747.87 | +6166.0 | +1.65% |
| Sep 21, 2025 00:00 | 3684.78 | 3692.11 | 3683.66 | 3686.21 | +143.0 | +0.04% |
| Sep 19, 2025 00:00 | 3640.25 | 3685.23 | 3632.35 | 3684.55 | +4430.0 | +1.20% |
| Sep 18, 2025 00:00 | 3669.18 | 3672.96 | 3627.85 | 3640.24 | -2894.0 | -0.80% |
| Sep 17, 2025 00:00 | 3694.17 | 3697.51 | 3645.99 | 3669.06 | -2511.0 | -0.68% |
| Sep 16, 2025 00:00 | 3676.89 | 3702.99 | 3674.46 | 3694.19 | +1730.0 | +0.47% |
| Sep 15, 2025 00:00 | 3638.2 | 3685.44 | 3626.52 | 3677.04 | +3884.0 | +1.06% |
| Sep 14, 2025 00:00 | 3644.67 | 3646.4 | 3636.75 | 3638.22 | -645.0 | -0.18% |
| Sep 12, 2025 00:00 | 3631.74 | 3656.7 | 3630.44 | 3642.18 | +1044.0 | +0.29% |
| Sep 11, 2025 00:00 | 3644.97 | 3649.1 | 3613.3 | 3631.95 | -1302.0 | -0.36% |
| Sep 10, 2025 00:00 | 3625.04 | 3657.55 | 3620.13 | 3644.95 | +1991.0 | +0.55% |
| Sep 09, 2025 00:00 | 3634.91 | 3674.44 | 3623.15 | 3633.47 | -144.0 | -0.04% |
| Sep 08, 2025 00:00 | 3591.25 | 3646.29 | 3579.6 | 3634.82 | +4357.0 | +1.20% |
| Sep 07, 2025 00:00 | 3583.72 | 3596.89 | 3583.72 | 3591.16 | +744.0 | +0.21% |
| Sep 05, 2025 00:00 | 3543.92 | 3600.0 | 3540.13 | 3587.32 | +4340.0 | +1.21% |
| Sep 04, 2025 00:00 | 3559.97 | 3564.1499999999996 | 3511.1299999999997 | 3545.75 | -1422.0 | -0.40% |
| Sep 03, 2025 00:00 | 3530.61 | 3578.56 | 3526.35 | 3559.2000000000003 | +2859.0 | +0.80% |
| Sep 02, 2025 00:00 | 3479.05 | 3539.95 | 3470.28 | 3529.82 | +5077.0 | +1.44% |
| Sep 01, 2025 00:00 | 3444.29 | 3489.93 | 3437.04 | 3476.31 | +3202.0 | +0.92% |
| Aug 31, 2025 00:00 | 3444.08 | 3452.56 | 3442.1 | 3447.67 | +359.0 | +0.10% |
| Aug 29, 2025 00:00 | 3416.67 | 3453.9900000000002 | 3404.16 | 3448.12 | +3145.0 | +0.91% |
| Aug 28, 2025 00:00 | 3395.77 | 3423.17 | 3384.36 | 3414.78 | +1901.0 | +0.56% |
| Aug 27, 2025 00:00 | 3390.81 | 3399.23 | 3373.52 | 3395.72 | +491.0 | +0.14% |
| Aug 26, 2025 00:00 | 3354.85 | 3394.1 | 3351.42 | 3390.77 | +3592.0 | +1.06% |
| Aug 25, 2025 00:00 | 3369.19 | 3376.13 | 3351.76 | 3354.88 | -1431.0 | -0.43% |
| Aug 24, 2025 00:00 | 3371.25 | 3371.28 | 3365.98 | 3369.18 | -207.0 | -0.06% |
XAUUSD Analys
XAUUSD Valuta - Valutadiagram och prestanda i realtid XAUUSD.
XAUUSD Volatilitet - XAUUSD Analys av valutavolatilitet i realtid.
XAUUSD Korrelation - XAUUSD Analys av valutakorrelation i realtid.
XAUUSD Indikatorer - XAUUSD indikatorer i realtid.
XAUUSD Patterns - XAUUSD prismönster i realtid.
