CHFUSD Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
28 Mar 2024 | 1.10935 | 0.01 | 0.46% | 1.10417 | 1.11127 | 1.10275 | 0 |
27 Mar 2024 | 1.10425 | 0.00 | -0.21% | 1.10655 | 1.10688 | 1.10185 | 0 |
26 Mar 2024 | 1.10654 | -0.01 | -0.46% | 1.11144 | 1.11165 | 1.10536 | 0 |
25 Mar 2024 | 1.11166 | 0.00 | -0.21% | 1.11399 | 1.1153 | 1.10753 | 0 |
24 Mar 2024 | 1.11401 | 0.01 | 0.49% | 1.11321 | 1.11896 | 1.11297 | 0 |
23 Mar 2024 | 1.10857 | 0.00 | 0.00% | 1.10857 | 1.10857 | 1.10857 | 0 |
22 Mar 2024 | 1.10857 | -0.01 | -0.47% | 1.11387 | 1.11562 | 1.1084 | 0 |
21 Mar 2024 | 1.11383 | -0.02 | -1.35% | 1.12902 | 1.13072 | 1.11143 | 0 |
20 Mar 2024 | 1.1291 | 0.00 | 0.33% | 1.12541 | 1.13037 | 1.12087 | 0 |
19 Mar 2024 | 1.12536 | 0.00 | -0.12% | 1.12666 | 1.12783 | 1.12348 | 0 |
18 Mar 2024 | 1.12672 | 0.00 | -0.44% | 1.1318 | 1.1337 | 1.12523 | 0 |
17 Mar 2024 | 1.13167 | 0.00 | -0.16% | 1.13349 | 1.13354 | 1.13055 | 0 |
16 Mar 2024 | 1.13349 | 0.00 | 0.21% | 1.13349 | 1.13349 | 1.13112 | 0 |
15 Mar 2024 | 1.13112 | 0.00 | 0.03% | 1.13099 | 1.13401 | 1.12935 | 0 |
14 Mar 2024 | 1.13083 | -0.01 | -0.67% | 1.13841 | 1.13863 | 1.1305 | 0 |
13 Mar 2024 | 1.1385 | 0.00 | -0.11% | 1.1397 | 1.1409 | 1.13717 | 0 |
12 Mar 2024 | 1.13971 | 0.00 | 0.01% | 1.13981 | 1.1433 | 1.13677 | 0 |
11 Mar 2024 | 1.13964 | 0.00 | -0.10% | 1.1395 | 1.1423 | 1.13682 | 0 |
10 Mar 2024 | 1.14082 | 0.00 | 0.00% | 1.14082 | 1.14082 | 1.14082 | 0 |
09 Mar 2024 | 1.14082 | 0.00 | 0.00% | 1.14082 | 1.14082 | 1.14082 | 0 |
08 Mar 2024 | 1.14082 | 0.00 | 0.11% | 1.13972 | 1.14554 | 1.13872 | 0 |
07 Mar 2024 | 1.13961 | 0.01 | 0.52% | 1.13371 | 1.14092 | 1.13342 | 0 |
06 Mar 2024 | 1.13366 | 0.00 | 0.18% | 1.13191 | 1.13578 | 1.12893 | 0 |
05 Mar 2024 | 1.13168 | 0.00 | 0.19% | 1.12947 | 1.13308 | 1.12752 | 0 |
04 Mar 2024 | 1.12955 | 0.00 | -0.22% | 1.13195 | 1.13572 | 1.12782 | 0 |
03 Mar 2024 | 1.13201 | 0.00 | -0.14% | 1.13009 | 1.13363 | 1.13009 | 0 |
02 Mar 2024 | 1.13363 | 0.00 | 0.10% | 1.13363 | 1.13363 | 1.13363 | 0 |
01 Mar 2024 | 1.13252 | 0.00 | 0.19% | 1.1307 | 1.13269 | 1.1242 | 0 |
29 Feb 2024 | 1.13043 | -0.01 | -0.64% | 1.13798 | 1.13915 | 1.12949 | 0 |
28 Feb 2024 | 1.13766 | 0.00 | 0.02% | 1.13764 | 1.13851 | 1.13409 | 0 |
27 Feb 2024 | 1.13748 | 0.00 | 0.10% | 1.13624 | 1.13852 | 1.13486 | 0 |
26 Feb 2024 | 1.13631 | 0.00 | 0.06% | 1.13467 | 1.13809 | 1.13425 | 0 |
25 Feb 2024 | 1.13565 | 0.00 | 0.00% | 1.13565 | 1.13565 | 1.13565 | 0 |
24 Feb 2024 | 1.13565 | 0.00 | 0.00% | 1.13565 | 1.13565 | 1.13565 | 0 |
23 Feb 2024 | 1.13565 | 0.00 | -0.05% | 1.13612 | 1.13888 | 1.13359 | 0 |
22 Feb 2024 | 1.13621 | 0.00 | -0.09% | 1.13747 | 1.14403 | 1.13338 | 0 |
21 Feb 2024 | 1.13725 | 0.00 | 0.29% | 1.13388 | 1.13787 | 1.13369 | 0 |
20 Feb 2024 | 1.13396 | 0.00 | 0.12% | 1.13281 | 1.13823 | 1.13114 | 0 |
19 Feb 2024 | 1.13266 | 0.00 | -0.25% | 1.13539 | 1.13649 | 1.13198 | 0 |
18 Feb 2024 | 1.13545 | 0.00 | -0.02% | 1.13562 | 1.13834 | 1.13412 | 0 |
17 Feb 2024 | 1.13567 | 0.00 | -0.02% | 1.13567 | 1.1359 | 1.13567 | 0 |
16 Feb 2024 | 1.1359 | 0.00 | -0.05% | 1.13652 | 1.13698 | 1.13111 | 0 |
15 Feb 2024 | 1.13651 | 0.01 | 0.61% | 1.12978 | 1.13871 | 1.12914 | 0 |
14 Feb 2024 | 1.12959 | 0.00 | 0.26% | 1.12677 | 1.13044 | 1.12516 | 0 |
13 Feb 2024 | 1.12671 | -0.02 | -1.32% | 1.14175 | 1.14229 | 1.12577 | 0 |
12 Feb 2024 | 1.14175 | 0.00 | -0.19% | 1.14385 | 1.14608 | 1.1396 | 0 |
11 Feb 2024 | 1.14388 | 0.00 | 0.08% | 1.14296 | 1.14402 | 1.14244 | 0 |
10 Feb 2024 | 1.14296 | 0.00 | 0.02% | 1.14296 | 1.14296 | 1.14296 | 0 |
09 Feb 2024 | 1.14271 | 0.00 | -0.18% | 1.14482 | 1.14527 | 1.14097 | 0 |
08 Feb 2024 | 1.14475 | 0.00 | 0.08% | 1.14394 | 1.14631 | 1.14109 | 0 |
07 Feb 2024 | 1.1438 | -0.01 | -0.54% | 1.14998 | 1.15103 | 1.14216 | 0 |
06 Feb 2024 | 1.14999 | 0.00 | 0.14% | 1.14847 | 1.15092 | 1.14379 | 0 |
05 Feb 2024 | 1.14833 | -0.01 | -0.44% | 1.15328 | 1.15336 | 1.14682 | 0 |
04 Feb 2024 | 1.15341 | 0.00 | -0.08% | 1.15571 | 1.15628 | 1.15162 | 0 |
03 Feb 2024 | 1.15436 | 0.00 | 0.00% | 1.15436 | 1.15436 | 1.15436 | 0 |
02 Feb 2024 | 1.15436 | -0.01 | -0.99% | 1.16591 | 1.16927 | 1.15154 | 0 |
01 Feb 2024 | 1.16594 | 0.01 | 0.56% | 1.15953 | 1.16696 | 1.15585 | 0 |
31 Ene 2024 | 1.15947 | 0.00 | -0.06% | 1.16021 | 1.1694 | 1.15651 | 0 |
30 Ene 2024 | 1.16021 | 0.00 | -0.06% | 1.16105 | 1.16194 | 1.15672 | 0 |
29 Ene 2024 | 1.16094 | 0.00 | 0.35% | 1.15705 | 1.16198 | 1.15571 | 0 |
28 Ene 2024 | 1.15688 | 0.00 | 0.00% | 1.15688 | 1.15688 | 1.15688 | 0 |
27 Ene 2024 | 1.15688 | 0.00 | 0.00% | 1.15688 | 1.15688 | 1.15688 | 0 |
26 Ene 2024 | 1.15688 | 0.00 | 0.31% | 1.15322 | 1.16066 | 1.15102 | 0 |
25 Ene 2024 | 1.15333 | -0.01 | -0.46% | 1.15856 | 1.15993 | 1.15131 | 0 |
24 Ene 2024 | 1.1587 | 0.01 | 0.78% | 1.14979 | 1.16186 | 1.14968 | 0 |
23 Ene 2024 | 1.14976 | 0.00 | -0.08% | 1.15046 | 1.15608 | 1.14531 | 0 |
22 Ene 2024 | 1.15063 | 0.00 | -0.06% | 1.15138 | 1.15391 | 1.14911 | 0 |
21 Ene 2024 | 1.15131 | 0.00 | -0.20% | 1.15362 | 1.15362 | 1.14936 | 0 |
20 Ene 2024 | 1.15362 | 0.00 | 0.12% | 1.15362 | 1.15362 | 1.15225 | 0 |
19 Ene 2024 | 1.15225 | 0.00 | 0.03% | 1.152 | 1.15273 | 1.14854 | 0 |
18 Ene 2024 | 1.15189 | 0.00 | -0.43% | 1.15685 | 1.15781 | 1.1498 | 0 |
17 Ene 2024 | 1.15684 | 0.00 | -0.33% | 1.16078 | 1.16186 | 1.15115 | 0 |
16 Ene 2024 | 1.16068 | -0.01 | -0.65% | 1.16813 | 1.16568 | 1.1598 | 0 |
15 Ene 2024 | 1.16831 | 0.00 | -0.30% | 1.17167 | 1.17342 | 1.16652 | 0 |
14 Ene 2024 | 1.1718 | 0.00 | -0.11% | 1.17423 | 1.1759 | 1.17157 | 0 |
13 Ene 2024 | 1.17304 | 0.00 | -0.07% | 1.17304 | 1.17304 | 1.17304 | 0 |
12 Ene 2024 | 1.17385 | 0.00 | -0.10% | 1.175 | 1.17813 | 1.16919 | 0 |
11 Ene 2024 | 1.175 | 0.00 | -0.06% | 1.1756 | 1.17823 | 1.16716 | 0 |
10 Ene 2024 | 1.1757 | 0.00 | 0.23% | 1.17328 | 1.17593 | 1.17116 | 0 |
09 Ene 2024 | 1.17304 | -0.01 | -0.50% | 1.17897 | 1.18047 | 1.17196 | 0 |
08 Ene 2024 | 1.17889 | 0.00 | 0.30% | 1.17528 | 1.18224 | 1.17317 | 0 |
07 Ene 2024 | 1.17535 | 0.00 | -0.10% | 1.17657 | 1.18111 | 1.17457 | 0 |
06 Ene 2024 | 1.17657 | 0.00 | -0.07% | 1.17657 | 1.1774 | 1.17657 | 0 |
05 Ene 2024 | 1.1774 | 0.00 | 0.09% | 1.17572 | 1.18276 | 1.16593 | 0 |
04 Ene 2024 | 1.17631 | 0.00 | -0.10% | 1.1775 | 1.17973 | 1.17235 | 0 |
03 Ene 2024 | 1.17753 | 0.00 | 0.11% | 1.1763 | 1.17851 | 1.1686 | 0 |
02 Ene 2024 | 1.17628 | 0.05 | 4.22% | 1.18772 | 1.18604 | 1.17528 | 0 |
01 Ene 2024 | 1.12861 | -0.06 | -5.02% | 1.18806 | 1.19205 | 1.12852 | 0 |
31 Dic 2023 | 1.18832 | 0.00 | -0.40% | 1.19313 | 1.19313 | 1.18832 | 0 |
30 Dic 2023 | 1.19313 | 0.00 | 0.35% | 1.19313 | 1.19313 | 1.18898 | 0 |