Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
CHFUSD Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 09 May 2024 | 1.10384 | 0.00 | 0.23% | 1.10141 | 1.10468 | 1.09876 | 0 |
| 08 May 2024 | 1.10127 | 0.00 | 0.07% | 1.10059 | 1.10221 | 1.09908 | 0 |
| 07 May 2024 | 1.10055 | 0.00 | -0.21% | 1.10284 | 1.10416 | 1.09939 | 0 |
| 06 May 2024 | 1.10284 | 0.00 | -0.08% | 1.10377 | 1.10681 | 1.1024 | 0 |
| 05 May 2024 | 1.10376 | 0.00 | -0.12% | 1.10667 | 1.10667 | 1.10365 | 0 |
| 04 May 2024 | 1.10509 | 0.00 | 0.02% | 1.10509 | 1.10509 | 1.10509 | 0 |
| 03 May 2024 | 1.10492 | 0.01 | 0.53% | 1.09914 | 1.11032 | 1.0989 | 0 |
| 02 May 2024 | 1.0991 | 0.01 | 0.73% | 1.09115 | 1.09941 | 1.09037 | 0 |
| 01 May 2024 | 1.0911 | 0.00 | 0.34% | 1.08736 | 1.09522 | 1.08393 | 0 |
| 30 Abr 2024 | 1.08745 | -0.01 | -0.95% | 1.09788 | 1.09842 | 1.08709 | 0 |
| 29 Abr 2024 | 1.09789 | 0.00 | 0.42% | 1.09445 | 1.10033 | 1.0947 | 0 |
| 27 Abr 2024 | 1.09327 | 0.00 | 0.00% | 1.09327 | 1.09327 | 1.09327 | 0 |
| 26 Abr 2024 | 1.09327 | 0.00 | 0.00% | 1.09327 | 1.09327 | 1.09327 | 0 |
| 26 Abr 2024 | 1.09327 | 0.00 | -0.23% | 1.09557 | 1.09944 | 1.09268 | 0 |
| 25 Abr 2024 | 1.09579 | 0.00 | 0.21% | 1.09352 | 1.09697 | 1.09183 | 0 |
| 24 Abr 2024 | 1.09349 | 0.00 | -0.30% | 1.09675 | 1.09713 | 1.09225 | 0 |
| 23 Abr 2024 | 1.09683 | 0.00 | 0.03% | 1.0966 | 1.10067 | 1.09499 | 0 |
| 22 Abr 2024 | 1.09647 | 0.00 | -0.10% | 1.0975 | 1.09929 | 1.09578 | 0 |
| 21 Abr 2024 | 1.09761 | -0.01 | -0.49% | 1.10301 | 1.10301 | 1.0974 | 0 |
| 20 Abr 2024 | 1.10301 | 0.00 | 0.40% | 1.10301 | 1.10301 | 1.09867 | 0 |
| 19 Abr 2024 | 1.09867 | 0.00 | 0.25% | 1.09585 | 1.10254 | 1.09779 | 0 |
| 18 Abr 2024 | 1.09595 | 0.00 | -0.19% | 1.09812 | 1.10123 | 1.09409 | 0 |
| 17 Abr 2024 | 1.09808 | 0.00 | 0.20% | 1.09582 | 1.09979 | 1.09471 | 0 |
| 16 Abr 2024 | 1.09585 | 0.00 | -0.07% | 1.09655 | 1.0975 | 1.09315 | 0 |
| 15 Abr 2024 | 1.09664 | 0.00 | 0.22% | 1.09439 | 1.0977 | 1.09078 | 0 |
| 14 Abr 2024 | 1.09426 | 0.00 | -0.13% | 1.09704 | 1.09991 | 1.09399 | 0 |
| 13 Abr 2024 | 1.09569 | 0.00 | 0.00% | 1.09569 | 1.09569 | 1.09569 | 0 |
| 12 Abr 2024 | 1.09569 | 0.00 | -0.30% | 1.09879 | 1.09857 | 1.09283 | 0 |
| 11 Abr 2024 | 1.09903 | 0.00 | 0.35% | 1.09488 | 1.10198 | 1.09294 | 0 |
| 10 Abr 2024 | 1.09517 | -0.01 | -1.10% | 1.10731 | 1.10779 | 1.09288 | 0 |
| 09 Abr 2024 | 1.10731 | 0.00 | 0.22% | 1.1049 | 1.10952 | 1.10414 | 0 |
| 08 Abr 2024 | 1.10489 | 0.00 | -0.20% | 1.10714 | 1.10749 | 1.103 | 0 |
| 07 Abr 2024 | 1.10714 | 0.00 | -0.15% | 1.10979 | 1.11079 | 1.10617 | 0 |
| 06 Abr 2024 | 1.10879 | 0.00 | -0.08% | 1.10879 | 1.10965 | 1.10879 | 0 |
| 05 Abr 2024 | 1.10965 | 0.00 | 0.04% | 1.10915 | 1.11136 | 1.10231 | 0 |
| 04 Abr 2024 | 1.10917 | 0.00 | 0.16% | 1.10745 | 1.11043 | 1.10166 | 0 |
| 03 Abr 2024 | 1.10743 | 0.01 | 0.55% | 1.1015 | 1.10803 | 1.09929 | 0 |
| 02 Abr 2024 | 1.1014 | 0.00 | -0.31% | 1.10483 | 1.10451 | 1.09982 | 0 |
| 01 Abr 2024 | 1.10485 | 0.00 | -0.34% | 1.10861 | 1.11056 | 1.10395 | 0 |
| 31 Mar 2024 | 1.1086 | 0.00 | -0.18% | 1.11029 | 1.11064 | 1.10716 | 0 |
| 30 Mar 2024 | 1.11058 | 0.00 | 0.21% | 1.11029 | 1.11058 | 1.10827 | 0 |
| 29 Mar 2024 | 1.10827 | 0.00 | -0.10% | 1.10944 | 1.11092 | 1.1056 | 0 |
| 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 |
