Datos Históricos
13.967
-0.38% -5.3 pips
| Fecha | Abierto | Alto | Débil | Cerrar | Cambiar (Pips) | Cambiar (%) |
|---|---|---|---|---|---|---|
| Feb 21, 2025 00:00 | 14.02 | 14.144 | 13.948 | 13.967 | -5.3 | -0.38% |
| Feb 20, 2025 00:00 | 14.057 | 14.063 | 13.962 | 14.023 | -3.4 | -0.24% |
| Feb 19, 2025 00:00 | 14.135 | 14.168 | 14.043 | 14.06 | -7.5 | -0.53% |
| Feb 18, 2025 00:00 | 14.098 | 14.169 | 14.093 | 14.139 | +4.1 | +0.29% |
| Feb 17, 2025 00:00 | 14.14 | 14.203 | 14.092 | 14.128 | -1.2 | -0.08% |
| Feb 16, 2025 00:00 | 14.141 | 14.208 | 14.138 | 14.166 | +2.5 | +0.18% |
| Feb 14, 2025 00:00 | 14.213 | 14.245 | 14.16 | 14.205 | -0.8 | -0.06% |
| Feb 13, 2025 00:00 | 14.113 | 14.25 | 14.091 | 14.209 | +9.6 | +0.68% |
| Feb 12, 2025 00:00 | 14.034 | 14.215 | 14.024 | 14.155 | +12.1 | +0.85% |
| Feb 11, 2025 00:00 | 13.851 | 14.038 | 13.837 | 14.032 | +18.1 | +1.29% |
| Feb 10, 2025 00:00 | 13.689 | 13.922 | 13.679 | 13.851 | +16.2 | +1.17% |
| Feb 09, 2025 00:00 | 13.689 | 13.797 | 13.682 | 13.793 | +10.4 | +0.75% |
| Feb 07, 2025 00:00 | 13.825 | 13.965 | 13.76 | 13.787 | -3.8 | -0.28% |
| Feb 06, 2025 00:00 | 13.932 | 13.966 | 13.802 | 13.835 | -9.7 | -0.70% |
| Feb 05, 2025 00:00 | 14.008 | 14.043 | 13.921 | 13.949 | -5.9 | -0.42% |
| Feb 04, 2025 00:00 | 13.917 | 14.075 | 13.848 | 13.997 | +8.0 | +0.57% |
| Feb 03, 2025 00:00 | 13.801 | 13.985 | 13.731 | 13.969 | +16.8 | +1.20% |
| Feb 02, 2025 00:00 | 13.697 | 13.818 | 13.695 | 13.797 | +10.0 | +0.72% |
| Jan 31, 2025 00:00 | 13.868 | 14.016 | 13.803 | 13.934 | +6.6 | +0.47% |
| Jan 30, 2025 00:00 | 14.077 | 14.082 | 13.803 | 13.903 | -17.4 | -1.25% |
| Jan 29, 2025 00:00 | 14.105 | 14.131 | 14.04 | 14.078 | -2.7 | -0.19% |
| Jan 28, 2025 00:00 | 14.063 | 14.143 | 14.057 | 14.104 | +4.1 | +0.29% |
| Jan 27, 2025 00:00 | 14.154 | 14.209 | 13.998 | 14.065 | -8.9 | -0.63% |
| Jan 26, 2025 00:00 | 14.157 | 14.211 | 14.152 | 14.173 | +1.6 | +0.11% |
| Jan 24, 2025 00:00 | 14.149 | 14.283 | 14.091 | 14.236 | +8.7 | +0.61% |
| Jan 23, 2025 00:00 | 14.159 | 14.207 | 14.109 | 14.145 | -1.4 | -0.10% |
| Jan 22, 2025 00:00 | 14.11 | 14.213 | 14.097 | 14.173 | +6.3 | +0.44% |
| Jan 21, 2025 00:00 | 14.07 | 14.133 | 13.975 | 14.12 | +5.0 | +0.35% |
| Jan 20, 2025 00:00 | 13.91 | 14.112 | 13.888 | 14.065 | +15.5 | +1.10% |
| Jan 19, 2025 00:00 | 13.9344 | 13.9865 | 13.8361 | 13.9796 | +4.5 | +0.32% |
| Jan 17, 2025 00:00 | 13.9273 | 14.015 | 13.854 | 13.9371 | +1.0 | +0.07% |
| Jan 16, 2025 00:00 | 13.954 | 14.001 | 13.868 | 13.872 | -8.2 | -0.59% |
| Jan 15, 2025 00:00 | 14.101 | 14.102 | 13.954 | 13.974 | -12.7 | -0.91% |
| Jan 14, 2025 00:00 | 13.98 | 14.11 | 13.949 | 14.099 | +11.9 | +0.84% |
| Jan 13, 2025 00:00 | 14.031 | 14.044 | 13.859 | 13.98 | -5.1 | -0.36% |
| Jan 12, 2025 00:00 | 13.97 | 14.037 | 13.969 | 14.028 | +5.8 | +0.41% |
| Jan 10, 2025 00:00 | 14.121 | 14.182 | 13.989 | 14.031 | -9.0 | -0.64% |
| Jan 09, 2025 00:00 | 14.143 | 14.173 | 14.087 | 14.117 | -2.6 | -0.18% |
| Jan 08, 2025 00:00 | 14.191 | 14.212 | 14.098 | 14.143 | -4.8 | -0.34% |
| Jan 07, 2025 00:00 | 14.233 | 14.312 | 14.146 | 14.194 | -3.9 | -0.27% |
| Jan 06, 2025 00:00 | 14.115 | 14.282 | 14.113 | 14.237 | +12.2 | +0.86% |
| Jan 05, 2025 00:00 | 14.035 | 14.137 | 14.028 | 14.121 | +8.6 | +0.61% |
| Jan 03, 2025 00:00 | 14.071 | 14.139 | 14.063 | 14.133 | +6.2 | +0.44% |
| Jan 02, 2025 00:00 | 14.179 | 14.212 | 14.032 | 14.076 | -10.3 | -0.73% |
| Jan 01, 2025 00:00 | 14.105 | 14.186 | 14.103 | 14.176 | +7.1 | +0.50% |
| Dec 31, 2024 00:00 | 14.196 | 14.233 | 14.129 | 14.186 | -1.0 | -0.07% |
| Dec 30, 2024 00:00 | 14.315 | 14.361 | 14.137 | 14.196 | -11.9 | -0.84% |
| Dec 29, 2024 00:00 | 14.282 | 14.32 | 14.273 | 14.316 | +3.4 | +0.24% |
| Dec 27, 2024 00:00 | 14.232 | 14.328 | 14.2 | 14.32 | +8.8 | +0.61% |
| Dec 26, 2024 00:00 | 14.128 | 14.282 | 14.113 | 14.234 | +10.6 | +0.74% |
| Dec 25, 2024 00:00 | 14.133 | 14.431 | 14.0262 | 14.129 | -0.4 | -0.03% |
| Dec 24, 2024 00:00 | 14.133 | 14.202 | 14.094 | 14.128 | -0.5 | -0.04% |
| Dec 23, 2024 00:00 | 14.151 | 14.204 | 14.122 | 14.183 | +3.2 | +0.23% |
| Dec 22, 2024 00:00 | 14.05 | 14.163 | 14.05 | 14.144 | +9.4 | +0.66% |
| Dec 20, 2024 00:00 | 14.248 | 14.272 | 14.107 | 14.143 | -10.5 | -0.74% |
| Dec 19, 2024 00:00 | 13.849 | 14.292 | 13.849 | 14.246 | +39.7 | +2.79% |
| Dec 18, 2024 00:00 | 13.98 | 14.029 | 13.831 | 13.853 | -12.7 | -0.92% |
| Dec 17, 2024 00:00 | 14.126 | 14.154 | 13.935 | 13.976 | -15.0 | -1.07% |
| Dec 16, 2024 00:00 | 13.927 | 14.152 | 13.918 | 14.126 | +19.9 | +1.41% |
| Dec 15, 2024 00:00 | 13.844 | 13.956 | 13.844 | 13.929 | +8.5 | +0.61% |
| Dec 13, 2024 00:00 | 13.819 | 13.999 | 13.803 | 13.963 | +14.4 | +1.03% |
| Dec 12, 2024 00:00 | 13.833 | 13.908 | 13.787 | 13.817 | -1.6 | -0.12% |
| Dec 11, 2024 00:00 | 13.856 | 13.872 | 13.829 | 13.843 | -1.3 | -0.09% |
| Dec 10, 2024 00:00 | 13.835 | 13.851 | 13.787 | 13.808 | -2.7 | -0.20% |
| Dec 09, 2024 00:00 | 13.673 | 13.849 | 13.628 | 13.837 | +16.4 | +1.19% |
| Dec 08, 2024 00:00 | 13.652 | 13.693 | 13.633 | 13.671 | +1.9 | +0.14% |
| Dec 05, 2024 00:00 | 13.74 | 13.835 | 13.673 | 13.797 | +5.7 | +0.41% |
| Dec 04, 2024 00:00 | 13.559 | 13.761 | 13.517 | 13.742 | +18.3 | +1.33% |
| Dec 03, 2024 00:00 | 13.621 | 13.633 | 13.462 | 13.557 | -6.4 | -0.47% |
| Dec 02, 2024 00:00 | 13.667 | 13.728 | 13.503 | 13.565 | -10.2 | -0.75% |
| Dec 01, 2024 00:00 | 13.659 | 13.69 | 13.652 | 13.668 | +0.9 | +0.07% |
| Nov 28, 2024 00:00 | 13.817 | 13.883 | 13.778 | 13.803 | -1.4 | -0.10% |
| Nov 27, 2024 00:00 | 13.873 | 13.895 | 13.772 | 13.815 | -5.8 | -0.42% |
| Nov 26, 2024 00:00 | 13.885 | 13.902 | 13.856 | 13.873 | -1.2 | -0.09% |
| Nov 25, 2024 00:00 | 14.03 | 14.056 | 13.919 | 13.924 | -10.6 | -0.76% |
| Nov 24, 2024 00:00 | 13.983 | 14.051 | 13.966 | 14.01 | +2.7 | +0.19% |
| Nov 21, 2024 00:00 | 14.041 | 14.065 | 13.883 | 13.883 | -15.8 | -1.14% |
| 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% |
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.
