Historiska uppgifter

NZDUSD - Nyzeeländsk dollar mot amerikanska dollar
0.55742
-3.83% -213.5 pips

Tidsram:

Starta

Slut

Observera att data går tillbaka cirka 1000 datapunkter för varje tidsram.

Datum	Öppna	Hög	Låg	Stäng	Förändring (Pips)	Ändra (%)
Apr 04, 2025 00:00	0.57877	0.5797	0.55513	0.55742	-213.5	-3.83%
Apr 03, 2025 00:00	0.57264	0.5853	0.57194	0.57878	+61.4	+1.06%
Apr 02, 2025 00:00	0.57114	0.57792	0.56815	0.57258	+14.4	+0.25%
Apr 01, 2025 00:00	0.56688	0.57146	0.56625	0.57115	+42.7	+0.75%
Mar 31, 2025 00:00	0.57064	0.57225	0.56485	0.56686	-37.8	-0.67%
Mar 30, 2025 00:00	0.57156	0.57167	0.5694	0.57063	-9.3	-0.16%
Mar 28, 2025 00:00	0.57348	0.57361	0.5711	0.57154	-19.4	-0.34%
Mar 27, 2025 00:00	0.57175	0.57557	0.57171	0.57353	+17.8	+0.31%
Mar 26, 2025 00:00	0.57329	0.57628	0.57117	0.57176	-15.3	-0.27%
Mar 25, 2025 00:00	0.57259	0.57505	0.57109	0.57327	+6.8	+0.12%
Mar 24, 2025 00:00	0.5729	0.57493	0.57101	0.57266	-2.4	-0.04%
Mar 21, 2025 00:00	0.57554	0.57675	0.5724	0.57311	-24.3	-0.42%
Mar 20, 2025 00:00	0.58146	0.58258	0.57226	0.5758	-56.6	-0.98%
Mar 19, 2025 00:00	0.58181	0.5826	0.57752	0.58193	+1.2	+0.02%
Mar 18, 2025 00:00	0.58226	0.58314	0.57978	0.58177	-4.9	-0.08%
Mar 17, 2025 00:00	0.57514	0.58278	0.57459	0.58223	+70.9	+1.22%
Mar 16, 2025 00:00	0.57415	0.57628	0.57395	0.57514	+9.9	+0.17%
Mar 14, 2025 00:00	0.57021	0.57556	0.56957	0.57515	+49.4	+0.86%
Mar 13, 2025 00:00	0.57375	0.57421	0.5682	0.5702	-35.5	-0.62%
Mar 12, 2025 00:00	0.57114	0.57387	0.56976	0.57372	+25.8	+0.45%
Mar 11, 2025 00:00	0.56949	0.57264	0.56774	0.57113	+16.4	+0.29%
Mar 10, 2025 00:00	0.57084	0.57425	0.56861	0.56948	-13.6	-0.24%
Mar 09, 2025 00:00	0.57085	0.57225	0.5692	0.57081	-0.4	-0.01%
Mar 07, 2025 00:00	0.5735	0.57414	0.5692	0.57117	-23.3	-0.41%
Mar 06, 2025 00:00	0.57257	0.57588	0.57198	0.57355	+9.8	+0.17%
Mar 05, 2025 00:00	0.56418	0.57316	0.56374	0.57265	+84.7	+1.48%
Mar 04, 2025 00:00	0.56121	0.56692	0.55959	0.56601	+48.0	+0.85%
Mar 03, 2025 00:00	0.56004	0.56396	0.55932	0.56122	+11.8	+0.21%
Feb 28, 2025 00:00	0.56248	0.56331	0.55849	0.55962	-28.6	-0.51%
Feb 27, 2025 00:00	0.56877	0.57015	0.56295	0.56315	-56.2	-1.00%
Feb 26, 2025 00:00	0.5716	0.57328	0.56881	0.56952	-20.8	-0.37%
Feb 25, 2025 00:00	0.57285	0.57385	0.57057	0.573	+1.5	+0.03%
Feb 24, 2025 00:00	0.57489	0.57701	0.5725	0.5726	-22.9	-0.40%
Feb 23, 2025 00:00	0.57373	0.57564	0.57373	0.5749	+11.7	+0.20%
Feb 21, 2025 00:00	0.57619	0.57729	0.57345	0.57411	-20.8	-0.36%
Feb 20, 2025 00:00	0.57004	0.57729	0.56933	0.57644	+64.0	+1.11%
Feb 19, 2025 00:00	0.57037	0.57319	0.56776	0.57008	-2.9	-0.05%
Feb 18, 2025 00:00	0.57358	0.57366	0.56937	0.57036	-32.2	-0.56%
Feb 17, 2025 00:00	0.57324	0.57504	0.57274	0.57309	-1.5	-0.03%
Feb 16, 2025 00:00	0.57157	0.57331	0.57142	0.57324	+16.7	+0.29%
Feb 14, 2025 00:00	0.56788	0.57383	0.56755	0.5734	+55.2	+0.96%
Feb 13, 2025 00:00	0.56324	0.56806	0.56224	0.56789	+46.5	+0.82%
Feb 12, 2025 00:00	0.5658	0.56716	0.56	0.5641	-17.0	-0.30%
Feb 11, 2025 00:00	0.56337	0.5661	0.56287	0.56577	+24.0	+0.42%
Feb 10, 2025 00:00	0.56292	0.56639	0.56253	0.5634	+4.8	+0.09%
Feb 09, 2025 00:00	0.56292	0.56513	0.56292	0.56451	+15.9	+0.28%
Feb 07, 2025 00:00	0.56639	0.56936	0.56404	0.56564	-7.5	-0.13%
Feb 06, 2025 00:00	0.56736	0.56913	0.56515	0.56737	+0.1	+0.00%
Feb 05, 2025 00:00	0.56421	0.5702	0.56421	0.56864	+44.3	+0.78%
Feb 04, 2025 00:00	0.56168	0.56547	0.55816	0.56467	+29.9	+0.53%
Feb 03, 2025 00:00	0.5569	0.5641	0.55159	0.56272	+58.2	+1.03%
Feb 02, 2025 00:00	0.5577	0.55902	0.55669	0.55691	-7.9	-0.14%
Jan 31, 2025 00:00	0.56222	0.56839	0.56187	0.56347	+12.5	+0.22%
Jan 30, 2025 00:00	0.56652	0.56679	0.56186	0.56345	-30.7	-0.54%
Jan 29, 2025 00:00	0.56639	0.56683	0.56337	0.5665	+1.1	+0.02%
Jan 28, 2025 00:00	0.56641	0.56726	0.56478	0.56637	-0.4	-0.01%
Jan 27, 2025 00:00	0.5692	0.57051	0.5659	0.56643	-27.7	-0.49%
Jan 26, 2025 00:00	0.56918	0.57012	0.56908	0.56933	+1.5	+0.03%
Jan 24, 2025 00:00	0.56749	0.57234	0.56709	0.5713	+38.1	+0.67%
Jan 23, 2025 00:00	0.56601	0.56856	0.56465	0.5675	+14.9	+0.26%
Jan 22, 2025 00:00	0.56707	0.56879	0.56482	0.56622	-8.5	-0.15%
Jan 21, 2025 00:00	0.56809	0.5689	0.56165	0.56607	-20.2	-0.36%
Jan 20, 2025 00:00	0.55911	0.56841	0.55791	0.5681	+89.9	+1.58%
Jan 19, 2025 00:00	0.5591	0.55917	0.55786	0.55884	-2.6	-0.05%
Jan 17, 2025 00:00	0.56068	0.56153	0.46587	0.493	-676.8	-13.73%
Jan 16, 2025 00:00	0.56067	0.56329	0.55821	0.56074	+0.7	+0.01%
Jan 15, 2025 00:00	0.5602	0.5651	0.5596	0.56279	+25.9	+0.46%
Jan 14, 2025 00:00	0.56013	0.56313	0.55853	0.5602	+0.7	+0.01%
Jan 13, 2025 00:00	0.55635	0.56173	0.55411	0.56014	+37.9	+0.68%
Jan 12, 2025 00:00	0.55499	0.55671	0.55485	0.55633	+13.4	+0.24%
Jan 10, 2025 00:00	0.55931	0.56029	0.55428	0.5557	-36.1	-0.65%
Jan 09, 2025 00:00	0.56047	0.56068	0.55717	0.55928	-11.9	-0.21%
Jan 08, 2025 00:00	0.56336	0.56418	0.55895	0.56047	-28.9	-0.52%
Jan 07, 2025 00:00	0.56377	0.5693	0.56312	0.56335	-4.2	-0.07%
Jan 06, 2025 00:00	0.56167	0.56848	0.56136	0.56373	+20.6	+0.37%
Jan 05, 2025 00:00	0.56116	0.56205	0.56076	0.56168	+5.2	+0.09%
Jan 03, 2025 00:00	0.5593	0.56136	0.55927	0.56096	+16.6	+0.30%
Jan 02, 2025 00:00	0.55977	0.56247	0.55868	0.5593	-4.7	-0.08%
Jan 01, 2025 00:00	0.55874	0.56017	0.55843	0.55975	+10.1	+0.18%
Dec 31, 2024 00:00	0.56387	0.56467	0.55876	0.55946	-44.1	-0.79%
Dec 30, 2024 00:00	0.56389	0.56645	0.56141	0.56387	-0.2	+0.00%
Dec 29, 2024 00:00	0.56266	0.56466	0.5619	0.56385	+11.9	+0.21%
Dec 27, 2024 00:00	0.56247	0.56434	0.56136	0.56341	+9.4	+0.17%
Dec 26, 2024 00:00	0.56502	0.56598	0.56181	0.56248	-25.4	-0.45%
Dec 25, 2024 00:00	0.53114	0.5657	0.53114	0.56504	+339.0	+6.00%
Dec 24, 2024 00:00	0.56315	0.56524	0.56315	0.56373	+5.8	+0.10%
Dec 23, 2024 00:00	0.56521	0.56611	0.56315	0.56454	-6.7	-0.12%
Dec 22, 2024 00:00	0.56499	0.56569	0.56404	0.56518	+1.9	+0.03%
Dec 20, 2024 00:00	0.5626	0.56724	0.56125	0.56576	+31.6	+0.56%
Dec 19, 2024 00:00	0.56167	0.56619	0.56077	0.56262	+9.5	+0.17%
Dec 18, 2024 00:00	0.57575	0.57589	0.56125	0.56162	-141.3	-2.52%
Dec 17, 2024 00:00	0.57911	0.5793	0.57497	0.57582	-32.9	-0.57%
Dec 16, 2024 00:00	0.57695	0.57919	0.57592	0.57916	+22.1	+0.38%
Dec 15, 2024 00:00	0.57553	0.57747	0.57549	0.57695	+14.2	+0.25%
Dec 13, 2024 00:00	0.57696	0.57785	0.57537	0.57576	-12.0	-0.21%
Dec 12, 2024 00:00	0.57881	0.58007	0.57603	0.57698	-18.3	-0.32%
Dec 11, 2024 00:00	0.57863	0.57937	0.57798	0.57926	+6.3	+0.11%
Dec 10, 2024 00:00	0.58578	0.58582	0.57913	0.58014	-56.4	-0.97%
Dec 09, 2024 00:00	0.58382	0.58882	0.58041	0.58575	+19.3	+0.33%
Dec 08, 2024 00:00	0.58341	0.58399	0.58302	0.58378	+3.7	+0.06%

NZDUSD Analys

NZDUSD Valuta - Valutadiagram och prestanda i realtid NZDUSD.

NZDUSD Volatilitet - NZDUSD Analys av valutavolatilitet i realtid.

NZDUSD Korrelation - NZDUSD Analys av valutakorrelation i realtid.

NZDUSD Indikatorer - NZDUSD indikatorer i realtid.

NZDUSD Patterns - NZDUSD prismönster i realtid.

EURUSD	1.0939	GBPUSD	1.28769	AUDUSD	0.60178
USDJPY	146.954	USDCAD	1.42409	USDCHF	0.86085

Advertisement

NZDUSD Analys