Datos Históricos
963.01
+0.03% +25.0 pips
| Fecha | Abierto | Alto | Débil | Cerrar | Cambiar (Pips) | Cambiar (%) |
|---|---|---|---|---|---|---|
| Nov 22, 2024 00:00 | 962.76 | 972.61 | 956.89 | 963.01 | +25.0 | +0.03% |
| Nov 21, 2024 00:00 | 962.73 | 969 | 953.7 | 962.98 | +25.0 | +0.03% |
| Nov 20, 2024 00:00 | 972.8 | 976 | 958.42 | 962.67 | -1013.0 | -1.05% |
| Nov 19, 2024 00:00 | 968.4 | 975.86 | 961.76 | 972.75 | +435.0 | +0.45% |
| Nov 18, 2024 00:00 | 946.05 | 969.53 | 945.35 | 968.43 | +2238.0 | +2.31% |
| Nov 17, 2024 00:00 | 940.12 | 946.45 | 939.6 | 945.95 | +583.0 | +0.62% |
| Nov 14, 2024 00:00 | 935.54 | 943.6 | 927.34 | 938.25 | +271.0 | +0.29% |
| Nov 13, 2024 00:00 | 946.06 | 955.45 | 934.22 | 935.4 | -1066.0 | -1.14% |
| Nov 12, 2024 00:00 | 964.75 | 965.95 | 939.16 | 945.97 | -1878.0 | -1.99% |
| Nov 11, 2024 00:00 | 978.6 | 978.86 | 960.0 | 964.85 | -1375.0 | -1.43% |
| Oct 27, 2024 00:00 | 1023.32 | 1027.27 | 1022.89 | 1025.04 | +172.0 | +0.17% |
| Oct 25, 2024 00:00 | 1026.45 | 1028.74 | 1002.77 | 1024.01 | -244.0 | -0.24% |
| Oct 24, 2024 00:00 | 1027.78 | 1043.15 | 1019.56 | 1026.47 | -131.0 | -0.13% |
| Oct 23, 2024 00:00 | 1033.98 | 1038.5 | 1013.29 | 1019.66 | -1432.0 | -1.40% |
| Oct 22, 2024 00:00 | 1005.09 | 1031.72 | 1004.94 | 1029.71 | +2462.0 | +2.39% |
| Oct 21, 2024 00:00 | 1017.21 | 1024.9 | 1003.3 | 1004.96 | -1225.0 | -1.22% |
| Oct 20, 2024 00:00 | 1018.1 | 1021.66 | 1017.05 | 1017.18 | -92.0 | -0.09% |
| Oct 17, 2024 00:00 | 1004.3 | 1011.55 | 989.34 | 996.7 | -760.0 | -0.76% |
| Oct 16, 2024 00:00 | 986.19 | 1002.39 | 985.69 | 996.48 | +1029.0 | +1.03% |
| Oct 15, 2024 00:00 | 994.35 | 997.13 | 974.8 | 986.44 | -791.0 | -0.80% |
| Oct 14, 2024 00:00 | 974.96 | 1000.62 | 968.12 | 994.3 | +1934.0 | +1.95% |
| Oct 13, 2024 00:00 | 974.47 | 975.75 | 964.17 | 965.41 | -906.0 | -0.94% |
| Oct 11, 2024 00:00 | 973.66 | 986.94 | 969.15 | 985.42 | +1176.0 | +1.19% |
| Oct 10, 2024 00:00 | 954.47 | 975.45 | 951.93 | 973.67 | +1920.0 | +1.97% |
| Oct 09, 2024 00:00 | 952.02 | 961.65 | 944.5 | 954.44 | +242.0 | +0.25% |
| Oct 04, 2024 00:00 | 994.8 | 1007.66 | 988.65 | 990.5 | -430.0 | -0.43% |
| Oct 03, 2024 00:00 | 1008.2 | 1008.56 | 980.34 | 994.8 | -1340.0 | -1.35% |
| Oct 02, 2024 00:00 | 991.57 | 1013.85 | 985.58 | 1008.2 | +1663.0 | +1.65% |
| Oct 01, 2024 00:00 | 982.25 | 1001.9 | 977.87 | 991.57 | +932.0 | +0.94% |
| Sep 30, 2024 00:00 | 1006.0 | 1006.4 | 971.5 | 982.24 | -2376.0 | -2.42% |
| Sep 29, 2024 00:00 | 1006.33 | 1008.0 | 1004.52 | 1006.05 | -28.0 | -0.03% |
| Sep 25, 2024 00:00 | 989.95 | 998.25 | 978.58 | 989.7 | -25.0 | -0.03% |
| Sep 24, 2024 00:00 | 959.36 | 991.31 | 958.87 | 989.77 | +3041.0 | +3.07% |
| Sep 23, 2024 00:00 | 972.65 | 975.87 | 954.0 | 959.44 | -1321.0 | -1.38% |
| Sep 22, 2024 00:00 | 975.55 | 977.83 | 972.4 | 972.6 | -295.0 | -0.30% |
| Sep 18, 2024 00:00 | 982.89 | 985.95 | 978.92 | 979.35 | -354.0 | -0.36% |
| Sep 17, 2024 00:00 | 990.8 | 990.8 | 976.08 | 983.16 | -764.0 | -0.78% |
| Sep 16, 2024 00:00 | 997.69 | 1005.07 | 982.25 | 986.5 | -1119.0 | -1.13% |
| Sep 15, 2024 00:00 | 997.34 | 999.74 | 996.05 | 997.64 | +30.0 | +0.03% |
| Sep 09, 2024 00:00 | 927.75 | 945.06 | 926.4 | 943.41 | +1566.0 | +1.66% |
| Sep 08, 2024 00:00 | 922.29 | 928.25 | 921.82 | 927.85 | +556.0 | +0.60% |
| Sep 05, 2024 00:00 | 913.71 | 935.55 | 910.72 | 930.77 | +1706.0 | +1.83% |
| Sep 02, 2024 00:00 | 928.79 | 931.7 | 923.1 | 926.37 | -242.0 | -0.26% |
| Feb 01, 2024 00:00 | 911.6 | 917.0 | 911.55 | 917.0 | +540.0 | +0.59% |
| Jan 03, 2023 00:00 | 1069.0 | 1091.0 | 1063.41 | 1082.51 | +1351.0 | +1.25% |
| Jan 02, 2023 00:00 | 1067.0 | 1080.0 | 1065.76 | 1068.5 | +150.0 | +0.14% |
| Dec 30, 2022 00:00 | 1053.0 | 1071.24 | 1046.96 | 1068.49 | +1549.0 | +1.45% |
| Dec 29, 2022 00:00 | 1006.01 | 1061.19 | 1003.0 | 1051.5 | +4549.0 | +4.33% |
| Dec 28, 2022 00:00 | 1016.0 | 1033.0 | 1000.92 | 1006.0 | -1000.0 | -0.99% |
| Dec 27, 2022 00:00 | 1024.0 | 1034.04 | 996.0 | 1015.99 | -801.0 | -0.79% |
| Dec 26, 2022 00:00 | 1023.99 | 1124.0 | 1018.33 | 1025.5 | +151.0 | +0.15% |
| Dec 23, 2022 00:00 | 981.0 | 1032.0 | 973.61 | 1025.69 | +4469.0 | +4.36% |
| Dec 22, 2022 00:00 | 998.0 | 1007.12 | 968.0 | 981.0 | -1700.0 | -1.73% |
| Dec 21, 2022 00:00 | 1008.5 | 1014.0 | 991.5 | 998.5 | -1000.0 | -1.00% |
| Dec 20, 2022 00:00 | 982.5 | 1015.0 | 974.0 | 1009.0 | +2650.0 | +2.63% |
| Dec 19, 2022 00:00 | 990.48 | 1009.0 | 974.06 | 982.51 | -797.0 | -0.81% |
| Dec 16, 2022 00:00 | 1004.0 | 1011.43 | 983.11 | 987.99 | -1601.0 | -1.62% |
| Dec 15, 2022 00:00 | 1024.0 | 1028.55 | 998.5 | 1003.82 | -2018.0 | -2.01% |
| Dec 14, 2022 00:00 | 1029.0 | 1037.0 | 1016.0 | 1026.0 | -300.0 | -0.29% |
| Dec 13, 2022 00:00 | 998.0 | 1045.0 | 992.82 | 1029.5 | +3150.0 | +3.06% |
| Dec 12, 2022 00:00 | 1025.01 | 1026.0 | 991.0 | 998.01 | -2700.0 | -2.71% |
| Dec 09, 2022 00:00 | 1004.5 | 1030.0 | 992.0 | 1021.68 | +1718.0 | +1.68% |
| Dec 08, 2022 00:00 | 1003.5 | 1014.0 | 994.78 | 1007.0 | +350.0 | +0.35% |
| Dec 07, 2022 00:00 | 989.01 | 1015.0 | 975.29 | 1005.0 | +1599.0 | +1.59% |
| Dec 06, 2022 00:00 | 996.0 | 1006.04 | 982.88 | 989.0 | -700.0 | -0.71% |
| Dec 05, 2022 00:00 | 1020.38 | 1029.0 | 991.96 | 996.5 | -2388.0 | -2.40% |
| Dec 02, 2022 00:00 | 1040.5 | 1045.0 | 998.29 | 1017.99 | -2251.0 | -2.21% |
| Dec 01, 2022 00:00 | 1040.0 | 1053.0 | 1025.12 | 1042.0 | +200.0 | +0.19% |
| Nov 30, 2022 00:00 | 1002.0 | 1040.0 | 999.0 | 1038.5 | +3650.0 | +3.51% |
| Nov 29, 2022 00:00 | 988.0 | 1008.0 | 983.93 | 1000.0 | +1200.0 | +1.20% |
| Nov 28, 2022 00:00 | 980.99 | 1003.0 | 968.95 | 987.01 | +602.0 | +0.61% |
| Nov 25, 2022 00:00 | 989.0 | 993.08 | 971.32 | 981.0 | -800.0 | -0.82% |
| Nov 24, 2022 00:00 | 998.0 | 1001.63 | 983.0 | 988.74 | -926.0 | -0.94% |
| Nov 23, 2022 00:00 | 990.0 | 1000.0 | 972.14 | 999.0 | +900.0 | +0.90% |
| Nov 22, 2022 00:00 | 983.0 | 998.0 | 980.0 | 992.0 | +900.0 | +0.91% |
| Nov 21, 2022 00:00 | 978.52 | 991.44 | 961.0 | 977.96 | -56.0 | -0.06% |
| Nov 18, 2022 00:00 | 981.5 | 990.05 | 971.5 | 975.5 | -600.0 | -0.62% |
| Nov 17, 2022 00:00 | 1005.0 | 1010.0 | 975.0 | 982.0 | -2300.0 | -2.34% |
| Nov 16, 2022 00:00 | 1018.0 | 1024.26 | 999.0 | 1006.0 | -1200.0 | -1.19% |
| Nov 15, 2022 00:00 | 1014.0 | 1037.0 | 1004.5 | 1016.0 | +200.0 | +0.20% |
| Nov 14, 2022 00:00 | 1030.15 | 1032.0 | 999.0 | 1013.5 | -1665.0 | -1.64% |
| Nov 11, 2022 00:00 | 1031.0 | 1057.0 | 1019.13 | 1030.99 | -1.0 | +0.00% |
| Nov 10, 2022 00:00 | 986.01 | 1044.55 | 982.5 | 1030.63 | +4462.0 | +4.33% |
| Nov 09, 2022 00:00 | 996.5 | 1010.0 | 979.0 | 988.0 | -850.0 | -0.86% |
| Nov 08, 2022 00:00 | 981.0 | 1002.0 | 966.46 | 999.0 | +1800.0 | +1.80% |
| Nov 07, 2022 00:00 | 951.48 | 984.44 | 943.12 | 978.5 | +2702.0 | +2.76% |
| Nov 04, 2022 00:00 | 917.0 | 964.32 | 912.5 | 958.99 | +4199.0 | +4.38% |
| Nov 03, 2022 00:00 | 930.0 | 941.0 | 906.5 | 915.02 | -1498.0 | -1.64% |
| Nov 02, 2022 00:00 | 943.0 | 957.0 | 927.5 | 929.5 | -1350.0 | -1.45% |
| Nov 01, 2022 00:00 | 927.0 | 954.55 | 923.5 | 942.5 | +1550.0 | +1.64% |
| Oct 31, 2022 00:00 | 947.0 | 947.0 | 920.96 | 924.49 | -2251.0 | -2.43% |
| Oct 28, 2022 00:00 | 958.5 | 968.27 | 934.76 | 942.5 | -1600.0 | -1.70% |
| Oct 27, 2022 00:00 | 956.0 | 965.0 | 937.89 | 958.52 | +252.0 | +0.26% |
| Oct 26, 2022 00:00 | 914.0 | 959.0 | 911.0 | 953.5 | +3950.0 | +4.14% |
| Oct 25, 2022 00:00 | 928.0 | 930.0 | 903.0 | 916.0 | -1200.0 | -1.31% |
| Oct 24, 2022 00:00 | 936.5 | 943.08 | 914.12 | 925.99 | -1051.0 | -1.14% |
| Oct 21, 2022 00:00 | 912.0 | 934.32 | 889.0 | 932.01 | +2001.0 | +2.15% |
| Oct 20, 2022 00:00 | 879.5 | 918.63 | 874.45 | 909.36 | +2986.0 | +3.28% |
| Oct 19, 2022 00:00 | 906.5 | 910.19 | 877.77 | 879.0 | -2750.0 | -3.13% |
| Oct 18, 2022 00:00 | 915.0 | 924.0 | 899.69 | 908.0 | -700.0 | -0.77% |
Análisis XPTUSD
Divisa XPTUSD - Gráfico y rendimiento de las divisas XPTUSD en tiempo real.
Volatilidad XPTUSD - Análisis de la volatilidad de las divisas en tiempo real XPTUSD.
Correlación XPTUSD - Análisis de correlación de divisas en tiempo real XPTUSD.
Indicadores XPTUSD - XPTUSD indicadores en tiempo real.
Modelos XPTUSD - XPTUSD modelos de precios en tiempo real.
