Dane historyczne

AUDCHF - Dolar Australijski do Franka Szwajcarskiego
0.57664
+0.21% +12.3 pips

Ramy czasowe:

Start

Koniec

Zauważ, że dane są zwracane o około 1000 punktów danych w każdym przedziale czasowym.

Data	Otwórz	Wysokij	Niski	Zamknąć	Zmiana (Pozycja)	Zamień (%)
Nov 21, 2024 00:00	0.57541	0.57679	0.5745	0.57664	+12.3	+0.21%
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	0.5734	0.57582	0.57322	0.57462	+12.2	+0.21%
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%
Aug 23, 2024 00:00	0.5709	0.576717211	0.56670096894034	0.56670096894034	-42.0	-0.74%
Aug 22, 2024 00:00	0.57443	0.5747318075	0.568585785	0.57123	-32.0	-0.56%
Aug 21, 2024 00:00	0.57588419955	0.576954686	0.57169	0.5744563956	-14.3	-0.25%
Aug 20, 2024 00:00	0.580840336	0.580924926	0.5741472884	0.57583856	-50.0	-0.87%
Aug 19, 2024 00:00	0.57894	0.581504994	0.575	0.580814458	+18.7	+0.32%
Aug 16, 2024 00:00	0.57690957275	0.578521104	0.57316	0.577698705	+7.9	+0.14%
Aug 15, 2024 00:00	0.57076	0.57819861	0.5682824866	0.57692	+61.6	+1.07%
Aug 14, 2024 00:00	0.57416	0.575061508	0.56857428415	0.57069	-34.7	-0.61%
Aug 13, 2024 00:00	0.56950986625	0.574426558	0.559607598	0.574110222	+46.0	+0.80%
Aug 12, 2024 00:00	0.568189029	0.575065376	0.5675	0.56945	+12.6	+0.22%
Aug 09, 2024 00:00	0.57140502	0.572596762	0.564318048	0.566975464	-44.3	-0.78%
Aug 08, 2024 00:00	0.56057941335	0.57160443	0.5578	0.57138	+108.0	+1.89%
Aug 07, 2024 00:00	0.55542	0.568492049	0.5547	0.5605998732	+51.8	+0.92%
Aug 06, 2024 00:00	0.557030034	0.5595312	0.5511	0.55546	-15.7	-0.28%
Aug 05, 2024 00:00	0.55638	0.5575968	0.5363	0.55691	+5.3	+0.10%
Aug 02, 2024 00:00	0.5668456101	0.569528184	0.549442055	0.549442055	-174.0	-3.17%
Aug 01, 2024 00:00	0.5750648479	0.575115616	0.564153565	0.56681	-82.5	-1.46%
Jul 31, 2024 00:00	0.57678	0.5771235985	0.5707	0.5750803344	-17.0	-0.30%
Jul 30, 2024 00:00	0.5805056928	0.582320754	0.573673104	0.576828	-36.8	-0.64%
Jul 29, 2024 00:00	0.57955	0.581099064	0.5775	0.580499142	+9.5	+0.16%
Jul 26, 2024 00:00	0.5759654606	0.580162924	0.574920738	0.574920738	-10.4	-0.18%
Jul 25, 2024 00:00	0.5818169382	0.581982274	0.571438814	0.57597426795	-58.4	-1.01%
Jul 24, 2024 00:00	0.58946080285	0.58981716	0.580436928	0.5818412143	-76.2	-1.31%
Jul 23, 2024 00:00	0.59058	0.591099435	0.5885	0.5894518877	-11.3	-0.19%
Jul 22, 2024 00:00	0.5946072685	0.59487	0.5892	0.59058	-40.3	-0.68%

AUDCHF Analiza

AUDCHF Dewiza - Wykres walut i wydajności w czasie rzeczywistym AUDCHF.

AUDCHF Zmienność - AUDCHF analiza zmienności walut w czasie rzeczywistym.

AUDCHF Korelacja - AUDCHF analiza korelacji walut w czasie rzeczywistym.

AUDCHF Wskaźnik - AUDCHF wskaźniki czasu rzeczywistego.

AUDCHF Szablon - AUDCHF modele cenowe w czasie rzeczywistym.

EURUSD	1.05216	GBPUSD	1.2634	AUDUSD	0.65192
USDJPY	154.535	USDCAD	1.39665	USDCHF	0.88454