Datos Históricos
13.976
-0.47% -6.5 pips
| Fecha | Abierto | Alto | Débil | Cerrar | Cambiar (Pips) | Cambiar (%) |
|---|---|---|---|---|---|---|
| Nov 21, 2024 00:00 | 14.041 | 14.064 | 13.933 | 13.976 | -6.5 | -0.47% |
| Nov 20, 2024 00:00 | 14.146 | 14.203 | 13.996 | 14.045 | -10.1 | -0.72% |
| Nov 19, 2024 00:00 | 14.134 | 14.15 | 13.906 | 14.144 | +1.0 | +0.07% |
| Nov 18, 2024 00:00 | 14.043 | 14.152 | 13.998 | 14.132 | +8.9 | +0.63% |
| Nov 17, 2024 00:00 | 13.974 | 14.051 | 13.974 | 14.04 | +6.6 | +0.47% |
| Nov 14, 2024 00:00 | 14.116 | 14.217 | 14.074 | 14.187 | +7.1 | +0.50% |
| Nov 13, 2024 00:00 | 14.138 | 14.201 | 14.068 | 14.113 | -2.5 | -0.18% |
| Nov 12, 2024 00:00 | 14.131 | 14.183 | 14.071 | 14.141 | +1.0 | +0.07% |
| Nov 11, 2024 00:00 | 14.111 | 14.152 | 14.082 | 14.128 | +1.7 | +0.12% |
| Nov 10, 2024 00:00 | 14.0397 | 14.1193 | 13.9699 | 14.1119 | +7.2 | +0.51% |
| Nov 08, 2024 00:00 | 14.324 | 14.3303 | 14.042 | 14.104 | -22.0 | -1.56% |
| Nov 07, 2024 00:00 | 14.2298 | 14.357 | 14.1955 | 14.3238 | +9.4 | +0.66% |
| Nov 06, 2024 00:00 | 14.178 | 14.2692 | 14.1118 | 14.2077 | +3.0 | +0.21% |
| Nov 05, 2024 00:00 | 14.2022 | 14.2472 | 14.1127 | 14.1491 | -5.3 | -0.38% |
| Nov 04, 2024 00:00 | 14.2233 | 14.2573 | 14.1602 | 14.1911 | -3.2 | -0.23% |
| Nov 03, 2024 00:00 | 14.2256 | 14.259 | 14.2081 | 14.2381 | +1.3 | +0.09% |
| Nov 01, 2024 00:00 | 14.26 | 14.3161 | 14.2051 | 14.2213 | -3.9 | -0.27% |
| Oct 31, 2024 00:00 | 14.3385 | 14.3729 | 14.1953 | 14.2592 | -7.9 | -0.56% |
| Oct 30, 2024 00:00 | 14.397 | 14.4263 | 14.304 | 14.3469 | -5.0 | -0.35% |
| Oct 29, 2024 00:00 | 14.3703 | 14.473 | 14.3396 | 14.4038 | +3.4 | +0.23% |
| Oct 28, 2024 00:00 | 14.3961 | 14.4709 | 14.334 | 14.383 | -1.3 | -0.09% |
| Oct 27, 2024 00:00 | 14.3935 | 14.4151 | 14.3431 | 14.373 | -2.1 | -0.14% |
| Oct 25, 2024 00:00 | 14.3603 | 14.396 | 14.3 | 14.332 | -2.8 | -0.20% |
| Oct 24, 2024 00:00 | 14.401 | 14.4224 | 14.308 | 14.331 | -7.0 | -0.49% |
| Oct 23, 2024 00:00 | 14.3281 | 14.453 | 14.3209 | 14.4143 | +8.6 | +0.60% |
| Oct 22, 2024 00:00 | 14.2544 | 14.3475 | 14.241 | 14.3256 | +7.1 | +0.50% |
| Oct 21, 2024 00:00 | 14.183 | 14.257 | 14.128 | 14.221 | +3.8 | +0.27% |
| Oct 20, 2024 00:00 | 14.146 | 14.184 | 14.14 | 14.178 | +3.2 | +0.23% |
| Oct 18, 2024 00:00 | 14.2279 | 14.2845 | 14.183 | 14.209 | -1.9 | -0.13% |
| Oct 17, 2024 00:00 | 14.2241 | 14.24 | 14.166 | 14.199 | -2.5 | -0.18% |
| Oct 16, 2024 00:00 | 14.3005 | 14.3448 | 14.1619 | 14.2268 | -7.4 | -0.52% |
| Oct 15, 2024 00:00 | 14.323 | 14.387 | 14.259 | 14.265 | -5.8 | -0.41% |
| Oct 14, 2024 00:00 | 14.354 | 14.3956 | 14.317 | 14.326 | -2.8 | -0.20% |
| Oct 13, 2024 00:00 | 14.326 | 14.341 | 14.319 | 14.327 | +0.1 | +0.01% |
| Oct 11, 2024 00:00 | 14.3073 | 14.3998 | 14.274 | 14.373 | +6.6 | +0.46% |
| Oct 10, 2024 00:00 | 14.319 | 14.359 | 14.229 | 14.272 | -4.7 | -0.33% |
| Oct 09, 2024 00:00 | 14.3295 | 14.366 | 14.257 | 14.318 | -1.2 | -0.08% |
| Oct 08, 2024 00:00 | 14.2965 | 14.406 | 14.2297 | 14.3366 | +4.0 | +0.28% |
| Oct 07, 2024 00:00 | 14.3325 | 14.3394 | 14.2448 | 14.3042 | -2.8 | -0.20% |
| Oct 06, 2024 00:00 | 14.3026 | 14.3612 | 14.3026 | 14.334 | +3.1 | +0.22% |
| Oct 04, 2024 00:00 | 14.2501 | 14.381 | 14.167 | 14.3286 | +7.9 | +0.55% |
| Oct 03, 2024 00:00 | 14.242 | 14.286 | 14.153 | 14.222 | -2.0 | -0.14% |
| Oct 02, 2024 00:00 | 13.95 | 14.277 | 13.916 | 14.247 | +29.7 | +2.08% |
| Oct 01, 2024 00:00 | 14.11 | 14.205 | 13.883 | 13.95 | -16.0 | -1.15% |
| Sep 30, 2024 00:00 | 14.121 | 14.134 | 13.998 | 14.11 | -1.1 | -0.08% |
| Sep 29, 2024 00:00 | 14.0235 | 14.14 | 14.0085 | 14.125 | +10.2 | +0.72% |
| Sep 27, 2024 00:00 | 14.3276 | 14.4358 | 14.053 | 14.081 | -24.7 | -1.75% |
| Sep 26, 2024 00:00 | 14.2045 | 14.3399 | 14.1884 | 14.325 | +12.1 | +0.84% |
| Sep 25, 2024 00:00 | 14.1738 | 14.2891 | 14.1648 | 14.2033 | +3.0 | +0.21% |
| Sep 24, 2024 00:00 | 14.053 | 14.22 | 13.947 | 14.141 | +8.8 | +0.62% |
| Sep 23, 2024 00:00 | 14.128 | 14.173 | 13.968 | 14.051 | -7.7 | -0.55% |
| Sep 22, 2024 00:00 | 14.077 | 14.131 | 14.049 | 14.125 | +4.8 | +0.34% |
| Sep 20, 2024 00:00 | 14.0506 | 14.1747 | 13.967 | 14.143 | +9.2 | +0.65% |
| Sep 19, 2024 00:00 | 13.9744 | 14.1361 | 13.974 | 14.0507 | +7.6 | +0.54% |
| Sep 18, 2024 00:00 | 13.94 | 14.07 | 13.7862 | 13.9687 | +2.9 | +0.21% |
| Sep 17, 2024 00:00 | 13.8227 | 13.945 | 13.7754 | 13.908 | +8.5 | +0.61% |
| Sep 16, 2024 00:00 | 13.753 | 13.825 | 13.678 | 13.794 | +4.1 | +0.30% |
| Sep 15, 2024 00:00 | 13.648 | 13.762 | 13.638 | 13.752 | +10.4 | +0.76% |
| Sep 13, 2024 00:00 | 13.7574 | 13.8042 | 13.682 | 13.753 | -0.4 | -0.03% |
| Sep 12, 2024 00:00 | 13.7234 | 13.8291 | 13.6858 | 13.7553 | +3.2 | +0.23% |
| Sep 11, 2024 00:00 | 13.6972 | 13.737 | 13.569 | 13.7219 | +2.5 | +0.18% |
| Sep 10, 2024 00:00 | 13.7859 | 13.8516 | 13.67 | 13.705 | -8.1 | -0.59% |
| Sep 09, 2024 00:00 | 13.8255 | 13.8671 | 13.7419 | 13.7847 | -4.1 | -0.30% |
| Sep 08, 2024 00:00 | 13.738 | 13.801 | 13.717 | 13.793 | +5.5 | +0.40% |
| Sep 06, 2024 00:00 | 13.9839 | 14.111 | 13.7835 | 13.808 | -17.6 | -1.27% |
| Sep 05, 2024 00:00 | 13.9455 | 14.055 | 13.877 | 13.952 | +0.7 | +0.05% |
| Sep 04, 2024 00:00 | 14.1076 | 14.1331 | 13.9191 | 13.944 | -16.4 | -1.17% |
| Sep 03, 2024 00:00 | 14.3051 | 14.3492 | 14.0685 | 14.107 | -19.8 | -1.40% |
| Sep 02, 2024 00:00 | 14.215 | 14.328 | 14.15 | 14.276 | +6.1 | +0.43% |
| Aug 30, 2024 00:00 | 14.1653 | 14.2431 | 14.1391 | 14.226 | +6.1 | +0.43% |
| Aug 29, 2024 00:00 | 14.1588 | 14.286 | 14.0967 | 14.1677 | +0.9 | +0.06% |
| Aug 28, 2024 00:00 | 14.1743 | 14.2221 | 14.0715 | 14.1573 | -1.7 | -0.12% |
| Aug 27, 2024 00:00 | 14.1429 | 14.223 | 14.1292 | 14.1748 | +3.2 | +0.23% |
| Aug 26, 2024 00:00 | 14.1027 | 14.1701 | 14.055 | 14.1435 | +4.1 | +0.29% |
| Aug 23, 2024 00:00 | 14.2745 | 14.2826 | 14.14 | 14.1748 | -10.0 | -0.70% |
| Aug 22, 2024 00:00 | 14.242 | 14.3043 | 14.174 | 14.2742 | +3.2 | +0.23% |
| Aug 21, 2024 00:00 | 14.2325 | 14.324 | 14.1874 | 14.243 | +1.1 | +0.07% |
| Aug 20, 2024 00:00 | 14.2275 | 14.2786 | 14.1507 | 14.2351 | +0.8 | +0.05% |
| Aug 19, 2024 00:00 | 14.1705 | 14.262 | 13.928 | 14.225 | +5.5 | +0.38% |
| Aug 16, 2024 00:00 | 14.1495 | 14.23 | 14.051 | 14.23 | +8.1 | +0.57% |
| Aug 15, 2024 00:00 | 14.058 | 14.2008 | 14.0048 | 14.1492 | +9.1 | +0.64% |
| Aug 14, 2024 00:00 | 14.0383 | 14.1842 | 13.919 | 14.0608 | +2.3 | +0.16% |
| Aug 13, 2024 00:00 | 13.9666 | 14.0836 | 13.9371 | 14.0381 | +7.2 | +0.51% |
| Aug 12, 2024 00:00 | 13.9616 | 14.0907 | 13.9145 | 13.9656 | +0.4 | +0.03% |
| Aug 09, 2024 00:00 | 14.0383 | 14.0472 | 13.867 | 13.867 | -17.1 | -1.24% |
| Aug 08, 2024 00:00 | 13.9645 | 14.0535 | 13.868 | 14.0425 | +7.8 | +0.56% |
| Aug 07, 2024 00:00 | 13.7321 | 14.1447 | 13.711 | 13.9619 | +23.0 | +1.65% |
| Aug 06, 2024 00:00 | 13.831 | 13.8791 | 13.571 | 13.73 | -10.1 | -0.74% |
| Aug 05, 2024 00:00 | 13.7385 | 13.833 | 13.251 | 13.83 | +9.2 | +0.66% |
| Aug 02, 2024 00:00 | 13.8978 | 13.9821 | 13.78 | 13.88 | -1.8 | -0.13% |
| Aug 01, 2024 00:00 | 13.991 | 14.154 | 13.7689 | 13.8978 | -9.3 | -0.67% |
| Jul 31, 2024 00:00 | 14.1734 | 14.2907 | 13.9405 | 13.9909 | -18.3 | -1.30% |
| Jul 30, 2024 00:00 | 14.1893 | 14.3569 | 14.148 | 14.1734 | -1.6 | -0.11% |
| Jul 29, 2024 00:00 | 14.2446 | 14.2621 | 14.1196 | 14.1899 | -5.5 | -0.39% |
| Jul 26, 2024 00:00 | 14.1844 | 14.3262 | 14.1582 | 14.234 | +5.0 | +0.35% |
| Jul 25, 2024 00:00 | 14.274 | 14.331 | 14.026 | 14.1902 | -8.4 | -0.59% |
| Jul 24, 2024 00:00 | 14.4563 | 14.4721 | 14.209 | 14.276 | -18.0 | -1.26% |
| Jul 23, 2024 00:00 | 14.6219 | 14.6238 | 14.404 | 14.4556 | -16.6 | -1.15% |
| Jul 22, 2024 00:00 | 14.7754 | 14.7759 | 14.5997 | 14.6224 | -15.3 | -1.05% |
| Jul 19, 2024 00:00 | 14.8272 | 14.848 | 14.7059 | 14.739 | -8.8 | -0.60% |
Análisis SEKJPY
Divisa SEKJPY - Gráfico y rendimiento de las divisas SEKJPY en tiempo real.
Volatilidad SEKJPY - Análisis de la volatilidad de las divisas en tiempo real SEKJPY.
Correlación SEKJPY - Análisis de correlación de divisas en tiempo real SEKJPY.
Indicadores SEKJPY - SEKJPY indicadores en tiempo real.
Modelos SEKJPY - SEKJPY modelos de precios en tiempo real.
