Datos Históricos

AUDCHF - dólar australiano frente a franco suizo
0.55857
-0.28% -15.9 pips

Período:

Inicio

Final

Tenga en cuenta que los datos abarcan unos 1000 puntos de datos para cada período.

Fecha	Abierto	Alto	Débil	Cerrar	Cambiar (Pips)	Cambiar (%)
Dec 20, 2024 00:00	0.56016	0.56056	0.55648	0.55857	-15.9	-0.28%
Dec 19, 2024 00:00	0.55941	0.56257	0.5586	0.56014	+7.3	+0.13%
Dec 18, 2024 00:00	0.56572	0.56575	0.55908	0.55943	-62.9	-1.12%
Dec 17, 2024 00:00	0.57002	0.57013	0.56471	0.5657	-43.2	-0.76%
Dec 16, 2024 00:00	0.56769	0.57021	0.5664	0.57002	+23.3	+0.41%
Dec 15, 2024 00:00	0.56609	0.56806	0.56609	0.56772	+16.3	+0.29%
Dec 13, 2024 00:00	0.56828	0.56982	0.56701	0.56743	-8.5	-0.15%
Dec 12, 2024 00:00	0.56196	0.57005	0.56182	0.56827	+63.1	+1.11%
Dec 11, 2024 00:00	0.5622	0.56413	0.56048	0.5631	+9.0	+0.16%
Dec 10, 2024 00:00	0.56555	0.56568	0.56021	0.56278	-27.7	-0.49%
Dec 09, 2024 00:00	0.5622	0.5681	0.56129	0.56553	+33.3	+0.59%
Dec 08, 2024 00:00	0.5604	0.56257	0.5604	0.56221	+18.1	+0.32%
Dec 06, 2024 00:00	0.56555	0.56709	0.55959	0.56139	-41.6	-0.74%
Dec 05, 2024 00:00	0.56833	0.57028	0.56555	0.56651	-18.2	-0.32%
Dec 04, 2024 00:00	0.57478	0.57506	0.56743	0.56833	-64.5	-1.13%
Dec 03, 2024 00:00	0.57306	0.57618	0.57207	0.57481	+17.5	+0.30%
Dec 02, 2024 00:00	0.57351	0.57566	0.57208	0.57382	+3.1	+0.05%
Dec 01, 2024 00:00	0.57231	0.57389	0.57221	0.57352	+12.1	+0.21%
Nov 29, 2024 00:00	0.57264	0.57479	0.57214	0.57429	+16.5	+0.29%
Nov 28, 2024 00:00	0.57315	0.57492	0.57213	0.57415	+10.0	+0.17%
Nov 27, 2024 00:00	0.57364	0.57454	0.57118	0.57317	-4.7	-0.08%
Nov 26, 2024 00:00	0.5751	0.57649	0.57195	0.57371	-13.9	-0.24%
Nov 25, 2024 00:00	0.58085	0.58322	0.57335	0.57446	-63.9	-1.11%
Nov 24, 2024 00:00	0.58085	0.58322	0.58036	0.58232	+14.7	+0.25%
Nov 22, 2024 00:00	0.57684	0.58195	0.57506	0.58134	+45.0	+0.77%
Nov 21, 2024 00:00	0.57541	0.57789	0.5745	0.57724	+18.3	+0.32%
Nov 20, 2024 00:00	0.57698	0.57741	0.5732	0.57538	-16.0	-0.28%
Nov 19, 2024 00:00	0.57454	0.57699	0.57242	0.57699	+24.5	+0.42%
Nov 18, 2024 00:00	0.57437	0.57526	0.57202	0.57454	+1.7	+0.03%
Nov 17, 2024 00:00	0.57267	0.57447	0.57212	0.57433	+16.6	+0.29%
Nov 15, 2024 00:00	0.57341	0.57524	0.57249	0.5739	+4.9	+0.09%
Nov 14, 2024 00:00	0.57511	0.57585	0.57323	0.57479	-3.2	-0.06%
Nov 13, 2024 00:00	0.57594	0.57691	0.57319	0.5751	-8.4	-0.15%
Nov 12, 2024 00:00	0.57911	0.57961	0.57481	0.57598	-31.3	-0.54%
Nov 11, 2024 00:00	0.57601	0.57935	0.57528	0.57913	+31.2	+0.54%
Nov 10, 2024 00:00	0.57613	0.5770720166	0.57543	0.57681	+6.8	+0.12%
Nov 08, 2024 00:00	0.5825518975	0.582689478	0.56991548	0.5761	-64.5	-1.12%
Nov 07, 2024 00:00	0.57639624375	0.583385257	0.5756	0.5821	+57.0	+0.98%
Nov 06, 2024 00:00	0.5729672723	0.577236605	0.5682	0.57518	+22.1	+0.38%
Nov 05, 2024 00:00	0.5687769598	0.5751	0.568	0.57277964775	+40.0	+0.70%
Nov 04, 2024 00:00	0.57227	0.5723095535	0.5676	0.56893	-33.4	-0.59%
Nov 03, 2024 00:00	0.5729177	0.5733514	0.57108	0.57183	-10.9	-0.19%
Nov 01, 2024 00:00	0.56788	0.573176922	0.5661	0.5703	+24.2	+0.42%
Oct 31, 2024 00:00	0.569382547	0.56987298	0.5651	0.5679588934	-14.2	-0.25%
Oct 30, 2024 00:00	0.5688419524	0.571592028	0.5665	0.56947	+6.3	+0.11%
Oct 29, 2024 00:00	0.569126285	0.570663099	0.5669	0.56885	-2.8	-0.05%
Oct 28, 2024 00:00	0.57363	0.5744001	0.5686	0.5692	-44.3	-0.78%
Oct 27, 2024 00:00	0.573514992	0.5742	0.57294	0.5734	-1.1	-0.02%
Oct 25, 2024 00:00	0.57446	0.576023272	0.56984498699956	0.5724801	-19.8	-0.35%
Oct 24, 2024 00:00	0.5744	0.577173351	0.5721304248	0.5745	+1.0	+0.02%
Oct 23, 2024 00:00	0.5777	0.579923872	0.5728	0.575029449	-26.7	-0.46%
Oct 22, 2024 00:00	0.5760155576	0.57936266	0.5751	0.578423835	+24.1	+0.42%
Oct 21, 2024 00:00	0.58074	0.58146	0.57571	0.57589	-48.5	-0.84%
Oct 20, 2024 00:00	0.57895	0.58087	0.57895	0.58069	+17.4	+0.30%
Oct 18, 2024 00:00	0.5801783312	0.582340075	0.579	0.5794	-7.8	-0.13%
Oct 17, 2024 00:00	0.576902405	0.580834912	0.5763	0.58022	+33.2	+0.57%
Oct 16, 2024 00:00	0.5759123952	0.577914103	0.5746	0.57671	+8.0	+0.14%
Oct 15, 2024 00:00	0.57995	0.58062	0.57562	0.576	-39.5	-0.69%
Oct 14, 2024 00:00	0.57780756	0.581492981	0.5767	0.5799	+20.9	+0.36%
Oct 13, 2024 00:00	0.57785	0.5783	0.57699	0.57759	-2.6	-0.05%
Oct 11, 2024 00:00	0.577595844	0.579409588	0.5762	0.57853065	+9.3	+0.16%
Oct 10, 2024 00:00	0.5779	0.5804	0.57537	0.5774	-5.0	-0.09%
Oct 09, 2024 00:00	0.5777	0.58005	0.576	0.57789	+1.9	+0.03%
Oct 08, 2024 00:00	0.5773705272	0.579123109	0.5727	0.5774	+0.3	+0.01%
Oct 07, 2024 00:00	0.58342	0.584175724	0.574144725	0.5772872638	-61.3	-1.06%
Oct 06, 2024 00:00	0.582465654	0.5849154672	0.5799	0.583737101186439	+12.7	+0.22%
Oct 04, 2024 00:00	0.58348	0.585013418	0.5705410275	0.570978684	-125.0	-2.19%
Oct 03, 2024 00:00	0.58499	0.58667	0.5811	0.58343	-15.6	-0.27%
Oct 02, 2024 00:00	0.58211	0.58664	0.5811	0.58504	+29.3	+0.50%
Oct 01, 2024 00:00	0.58456	0.58701	0.57994	0.58216	-24.0	-0.41%
Sep 30, 2024 00:00	0.58212	0.58645	0.58129	0.58454	+24.2	+0.41%
Sep 29, 2024 00:00	0.58044311	0.5822	0.57925	0.5821	+16.6	+0.28%
Sep 27, 2024 00:00	0.58324426725	0.58444347	0.5777062381	0.58002905	-32.2	-0.55%
Sep 26, 2024 00:00	0.580254237	0.584963868	0.57831575	0.58326	+30.1	+0.52%
Sep 25, 2024 00:00	0.58115263635	0.5847235	0.57775	0.58015	-10.0	-0.17%
Sep 24, 2024 00:00	0.57891	0.58289	0.5781	0.58114	+22.3	+0.38%
Sep 23, 2024 00:00	0.57952	0.5818	0.57842	0.57894	-5.8	-0.10%
Sep 22, 2024 00:00	0.57707	0.57957	0.57704	0.5795	+24.3	+0.42%
Sep 20, 2024 00:00	0.57729932985	0.579948135	0.5753	0.577353348758135	+0.5	+0.01%
Sep 19, 2024 00:00	0.5732831485	0.579436935	0.5718172376	0.57730960875	+40.3	+0.70%
Sep 18, 2024 00:00	0.57218165155	0.5739	0.56824974	0.57319001025	+10.1	+0.18%
Sep 17, 2024 00:00	0.57024	0.57282	0.5684	0.57214	+19.0	+0.33%
Sep 16, 2024 00:00	0.56939	0.5707	0.56772	0.57025	+8.6	+0.15%
Sep 15, 2024 00:00	0.56657	0.5694	0.56656	0.56935	+27.8	+0.49%
Sep 13, 2024 00:00	0.5716055646	0.571989785	0.5661	0.567274548440066	-43.3	-0.76%
Sep 12, 2024 00:00	0.5691242353	0.57294066	0.5676	0.57164	+25.2	+0.44%
Sep 11, 2024 00:00	0.5632877372	0.56971017	0.5598	0.5688	+55.1	+0.97%
Sep 10, 2024 00:00	0.56551	0.566528011	0.5615	0.56322	-22.9	-0.41%
Sep 09, 2024 00:00	0.5627	0.5661192	0.5623	0.56554026795	+28.4	+0.50%
Sep 08, 2024 00:00	0.56174	0.56326	0.56126	0.56296	+12.2	+0.22%
Sep 06, 2024 00:00	0.5687852838	0.57061176	0.5601081216	0.562216707	-65.7	-1.17%
Sep 05, 2024 00:00	0.568162865	0.571435172	0.56613	0.56879	+6.3	+0.11%
Sep 04, 2024 00:00	0.57051	0.573196536	0.5661641745	0.5681	-24.1	-0.42%
Sep 03, 2024 00:00	0.577862086	0.578753406	0.569514972	0.5706103601	-72.5	-1.27%
Sep 02, 2024 00:00	0.57575	0.5786	0.57423	0.57785	+21.0	+0.36%
Aug 30, 2024 00:00	0.5752	0.578175831	0.573487023	0.5745	-7.0	-0.12%
Aug 29, 2024 00:00	0.57097	0.577048392	0.5702	0.5755465961	+45.8	+0.80%
Aug 28, 2024 00:00	0.5712651835	0.573895602	0.569	0.5706	-6.7	-0.12%
Aug 27, 2024 00:00	0.5737594506	0.575715761	0.5702	0.571255003	-25.0	-0.44%
Aug 26, 2024 00:00	0.57499	0.575291605	0.571165646	0.573757752	-12.3	-0.21%

Análisis AUDCHF

Divisa AUDCHF - Gráfico y rendimiento de las divisas AUDCHF en tiempo real.

Volatilidad AUDCHF - Análisis de la volatilidad de las divisas en tiempo real AUDCHF.

Correlación AUDCHF - Análisis de correlación de divisas en tiempo real AUDCHF.

Indicadores AUDCHF - AUDCHF indicadores en tiempo real.

Modelos AUDCHF - AUDCHF modelos de precios en tiempo real.

EURUSD	1.04314	GBPUSD	1.25751	AUDUSD	0.6255
USDJPY	156.321	USDCAD	1.43677	USDCHF	0.89303