Dane historyczne

USDCHF - Dolar amerykański do franka szwajcarskiego
0.91132
-0.01% -0.8 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 (%)
Feb 11, 2025 00:00	0.9114	0.91148	0.91101	0.91132	-0.8	-0.01%
Feb 10, 2025 00:00	0.91027	0.91224	0.90933	0.91143	+11.6	+0.13%
Feb 09, 2025 00:00	0.91027	0.91112	0.91	0.91094	+6.7	+0.07%
Feb 07, 2025 00:00	0.90424	0.91062	0.90394	0.90996	+57.2	+0.63%
Feb 06, 2025 00:00	0.90129	0.90619	0.90079	0.90493	+36.4	+0.40%
Feb 05, 2025 00:00	0.90427	0.90596	0.90019	0.90168	-25.9	-0.29%
Feb 04, 2025 00:00	0.90941	0.91317	0.90424	0.90547	-39.4	-0.44%
Feb 03, 2025 00:00	0.91515	0.91969	0.90936	0.91153	-36.2	-0.40%
Feb 02, 2025 00:00	0.91469	0.91598	0.91337	0.91513	+4.4	+0.05%
Jan 31, 2025 00:00	0.90872	0.91157	0.90714	0.91115	+24.3	+0.27%
Jan 30, 2025 00:00	0.90634	0.91033	0.90587	0.90962	+32.8	+0.36%
Jan 29, 2025 00:00	0.90422	0.90952	0.90311	0.90639	+21.7	+0.24%
Jan 28, 2025 00:00	0.9045	0.90708	0.90337	0.9042	-3.0	-0.03%
Jan 27, 2025 00:00	0.90426	0.90733	0.89648	0.90452	+2.6	+0.03%
Jan 26, 2025 00:00	0.90424	0.90701	0.90424	0.90683	+25.9	+0.29%
Jan 24, 2025 00:00	0.9075	0.90765	0.90272	0.90585	-16.5	-0.18%
Jan 23, 2025 00:00	0.90573	0.91079	0.90535	0.9075	+17.7	+0.20%
Jan 22, 2025 00:00	0.90503	0.90755	0.90325	0.90639	+13.6	+0.15%
Jan 21, 2025 00:00	0.90611	0.91149	0.90483	0.90666	+5.5	+0.06%
Jan 20, 2025 00:00	0.91257	0.91523	0.9055	0.9061	-64.7	-0.71%
Jan 19, 2025 00:00	0.9126	0.91518	0.9126	0.91444	+18.4	+0.20%
Jan 17, 2025 00:00	0.91113	0.91535	0.90046	0.914769458371004	+36.4	+0.40%
Jan 16, 2025 00:00	0.91204	0.91364	0.91	0.91064	-14.0	-0.15%
Jan 15, 2025 00:00	0.91252	0.91461	0.90801	0.91213	-3.9	-0.04%
Jan 14, 2025 00:00	0.91588	0.91737	0.91169	0.9125	-33.8	-0.37%
Jan 13, 2025 00:00	0.91694	0.92008	0.91514	0.91587	-10.7	-0.12%
Jan 12, 2025 00:00	0.91589	0.91698	0.91566	0.91695	+10.6	+0.12%
Jan 10, 2025 00:00	0.91207	0.91885	0.91145	0.91664	+45.7	+0.50%
Jan 09, 2025 00:00	0.911	0.9131	0.90979	0.91209	+10.9	+0.12%
Jan 08, 2025 00:00	0.90958	0.91286	0.90872	0.91102	+14.4	+0.16%
Jan 07, 2025 00:00	0.90497	0.90979	0.90224	0.90959	+46.2	+0.51%
Jan 06, 2025 00:00	0.90938	0.91052	0.90083	0.90499	-43.9	-0.49%
Jan 05, 2025 00:00	0.90887	0.90944	0.90812	0.90939	+5.2	+0.06%
Jan 03, 2025 00:00	0.9121	0.91249	0.90801	0.90876	-33.4	-0.37%
Jan 02, 2025 00:00	0.90775	0.91374	0.90389	0.91206	+43.1	+0.47%
Jan 01, 2025 00:00	0.90627	0.90783	0.90526	0.90769	+14.2	+0.16%
Dec 31, 2024 00:00	0.90332	0.90806	0.9023	0.90766	+43.4	+0.48%
Dec 30, 2024 00:00	0.90187	0.90739	0.90101	0.90332	+14.5	+0.16%
Dec 29, 2024 00:00	0.9007	0.90199	0.90055	0.90189	+11.9	+0.13%
Dec 27, 2024 00:00	0.89902	0.90277	0.89887	0.90229	+32.7	+0.36%
Dec 26, 2024 00:00	0.89942	0.90102	0.89818	0.89903	-3.9	-0.04%
Dec 25, 2024 00:00	0.9001	0.9134	0.8834	0.89942	-6.8	-0.08%
Dec 24, 2024 00:00	0.89783	0.90122	0.89774	0.90062	+27.9	+0.31%
Dec 23, 2024 00:00	0.89303	0.90018	0.89272	0.89853	+55.0	+0.61%
Dec 22, 2024 00:00	0.89158	0.89328	0.89117	0.8931	+15.2	+0.17%
Dec 20, 2024 00:00	0.89904	0.89904	0.89132	0.89303	-60.1	-0.67%
Dec 19, 2024 00:00	0.90165	0.90168	0.89518	0.89903	-26.2	-0.29%
Dec 18, 2024 00:00	0.89251	0.90218	0.89173	0.9017	+91.9	+1.02%
Dec 17, 2024 00:00	0.89404	0.89748	0.89147	0.8925	-15.4	-0.17%
Dec 16, 2024 00:00	0.89172	0.89487	0.88987	0.89402	+23.0	+0.26%
Dec 15, 2024 00:00	0.89221	0.89309	0.89169	0.89174	-4.7	-0.05%
Dec 13, 2024 00:00	0.892	0.89459	0.89145	0.89281	+8.1	+0.09%
Dec 12, 2024 00:00	0.88941	0.8928	0.88665	0.892	+25.9	+0.29%
Dec 11, 2024 00:00	0.88489	0.88497	0.88322	0.88326	-16.3	-0.18%
Dec 10, 2024 00:00	0.87862	0.88328	0.87708	0.88279	+41.7	+0.47%
Dec 09, 2024 00:00	0.87863	0.88041	0.87588	0.87858	-0.5	-0.01%
Dec 08, 2024 00:00	0.87818	0.879	0.87797	0.87857	+3.9	+0.04%
Dec 05, 2024 00:00	0.88375	0.8853	0.87777	0.87832	-54.3	-0.62%
Dec 04, 2024 00:00	0.88636	0.88797	0.88262	0.88373	-26.3	-0.30%
Dec 03, 2024 00:00	0.88512	0.88665	0.88297	0.88636	+12.4	+0.14%
Dec 02, 2024 00:00	0.88218	0.88897	0.88199	0.88631	+41.3	+0.47%
Dec 01, 2024 00:00	0.87983	0.88274	0.8796	0.88213	+23.0	+0.26%
Nov 28, 2024 00:00	0.88231	0.88483	0.88221	0.88245	+1.4	+0.02%
Nov 27, 2024 00:00	0.88616	0.88621	0.87974	0.88229	-38.7	-0.44%
Nov 26, 2024 00:00	0.88822	0.88851	0.88581	0.88611	-21.1	-0.24%
Nov 25, 2024 00:00	0.89135	0.89172	0.88484	0.8888	-25.5	-0.29%
Nov 24, 2024 00:00	0.88988	0.89166	0.88961	0.89051	+6.3	+0.07%
Nov 21, 2024 00:00	0.88369	0.88702	0.88209	0.88682	+31.3	+0.35%
Nov 20, 2024 00:00	0.88211	0.88623	0.88172	0.88366	+15.5	+0.18%
Nov 19, 2024 00:00	0.88326	0.8845	0.88016	0.88209	-11.7	-0.13%
Nov 18, 2024 00:00	0.88845	0.88861	0.88212	0.88322	-52.3	-0.59%
Nov 17, 2024 00:00	0.88844	0.88874	0.88683	0.88851	+0.7	+0.01%
Nov 14, 2024 00:00	0.88566	0.89175	0.88546	0.89046	+48.0	+0.54%
Nov 13, 2024 00:00	0.88215	0.88639	0.87975	0.8857	+35.5	+0.40%
Nov 12, 2024 00:00	0.88035	0.88363	0.88022	0.88211	+17.6	+0.20%
Nov 11, 2024 00:00	0.87935	0.881	0.879	0.88031	+9.6	+0.11%
Nov 10, 2024 00:00	0.87573	0.87645	0.87495	0.87609	+3.6	+0.04%
Nov 08, 2024 00:00	0.87269	0.8769	0.8699	0.875551427908057	+28.6	+0.33%
Nov 07, 2024 00:00	0.87668	0.87743	0.8684	0.87264	-40.4	-0.46%
Nov 06, 2024 00:00	0.86953	0.87733	0.86719	0.87573	+62.0	+0.71%
Nov 05, 2024 00:00	0.86397	0.86907	0.7631	0.86247	-15.0	-0.17%
Nov 04, 2024 00:00	0.86672	0.86682	0.8612	0.86415	-25.7	-0.30%
Nov 03, 2024 00:00	0.86721	0.86804	0.8672	0.86763	+4.2	+0.05%
Nov 01, 2024 00:00	0.86355	0.8713	0.863	0.8695	+59.5	+0.68%
Oct 31, 2024 00:00	0.86636	0.8665	0.8629	0.8635	-28.6	-0.33%
Oct 30, 2024 00:00	0.86721	0.86934	0.865	0.86645	-7.6	-0.09%
Oct 29, 2024 00:00	0.86443	0.86982	0.8641	0.867	+25.7	+0.30%
Oct 28, 2024 00:00	0.86847	0.87	0.864397831105219	0.86484	-36.3	-0.42%
Oct 27, 2024 00:00	0.86752	0.86873	0.86752	0.86843	+9.1	+0.10%
Oct 25, 2024 00:00	0.86587	0.86744	0.8647	0.8665	+6.3	+0.07%
Oct 24, 2024 00:00	0.8664	0.86715	0.86462	0.86593	-4.7	-0.05%
Oct 23, 2024 00:00	0.86572	0.8686	0.865474998073812	0.8665	+7.8	+0.09%
Oct 22, 2024 00:00	0.86541	0.86626	0.8638	0.86555	+1.4	+0.02%
Oct 21, 2024 00:00	0.86502	0.86639	0.86328	0.86554	+5.2	+0.06%
Oct 20, 2024 00:00	0.86452	0.86516	0.8641	0.86501	+4.9	+0.06%
Oct 18, 2024 00:00	0.86593	0.867	0.86406	0.8645	-14.3	-0.17%
Oct 17, 2024 00:00	0.8654	0.86698	0.86297	0.86606	+6.6	+0.08%
Oct 16, 2024 00:00	0.86224	0.8658	0.8611	0.8652	+29.6	+0.34%
Oct 15, 2024 00:00	0.86239	0.8637	0.86063	0.86262	+2.3	+0.03%
Oct 14, 2024 00:00	0.85835	0.86416	0.8577	0.86238	+40.3	+0.47%

USDCHF Analiza

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

USDCHF Zmienność - USDCHF analiza zmienności walut w czasie rzeczywistym.

USDCHF Korelacja - USDCHF analiza korelacji walut w czasie rzeczywistym.

USDCHF Wskaźnik - USDCHF wskaźniki czasu rzeczywistego.

USDCHF Szablon - USDCHF modele cenowe w czasie rzeczywistym.

EURUSD	1.0305	GBPUSD	1.23608	AUDUSD	0.62712
USDJPY	151.753	USDCAD	1.43324	USDCHF	0.91132