Ana içeriğe geç

Menü

Yan panelden bir araç seçin

Hemen ücretsiz hesabını oluştur!

Yan paneldeki araçları kişiselleştirmek ve kullanabilmek için oturum açın.

Giriş yapÜcretsiz hesap oluştur
USDCHF logosu
USDCHF
USDCHF
17:12:01
0.8077 Fr
+0.0031 (%+0.39)
Önceki Kapanış: 0.8046·
Volatilite: 0.6100
Düşük₺0.8042
Yüksek₺0.8091
AL0.8076
SAT0.8079

Piyasa Verileri

Spot Piyasa
A:0.8076
S:0.8079
Önceki haftaya göre (WoW)
+1.37%
Önceki aya göre (MoM)
+3.45%
Yılbaşından bugüne (YTD)
+1.97%
Önceki yıla göre (YoY)
-1.34%
Genel Bakış
Teknik
Yorumlar
Arşiv

USDCHF: ABD Doları / İsviçre Frangı Arşiv

2022 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 0,9549
KAPANIŞ 0,955

En Düşük

DÜŞÜK 0,9091

En Yüksek

YÜKSEK 1,0148
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
02.01.20220,91180,920,91130,9187
03.01.20220,91880,91970,91360,9162
04.01.20220,91630,91830,91410,9178
05.01.20220,91790,92240,91650,9218
06.01.20220,92170,92320,91820,9182
09.01.20220,9190,92760,91860,9272
10.01.20220,92730,92780,92320,9237
11.01.20220,92380,92450,91290,9138
12.01.20220,91370,91490,90910,9113
13.01.20220,91140,91420,90930,9136
16.01.20220,91310,91590,91210,9142
17.01.20220,91430,9180,91310,9174
18.01.20220,91750,91780,91440,9155
19.01.20220,91560,91810,91380,9179
20.01.20220,9180,91810,91080,9122
23.01.20220,91210,91590,91090,9144
24.01.20220,91450,92040,91320,918
25.01.20220,91810,92460,91690,9238
26.01.20220,92390,93380,92320,9313
27.01.20220,93140,9330,9290,931
30.01.20220,93060,93430,92510,9266
31.01.20220,92650,92780,92040,9211
01.02.20220,9210,92220,91790,9191
02.02.20220,9190,92350,91770,9213
03.02.20220,92140,92580,91920,9249
06.02.20220,92520,92630,92210,9235
07.02.20220,92360,92630,92250,9249
08.02.20220,92480,92570,92210,9241
09.02.20220,9240,92970,92260,9267
10.02.20220,92660,92870,92370,9247
13.02.20220,92530,92720,92370,9258
14.02.20220,92570,92740,92260,9254
15.02.20220,92550,92610,92060,9216
16.02.20220,92150,92290,91880,9201
17.02.20220,92020,92180,91910,9213
20.02.20220,92140,92220,9150,9165
21.02.20220,91640,92280,91510,9216
22.02.20220,92170,9220,91680,9181
23.02.20220,91820,92890,91720,9251
24.02.20220,92520,92850,92280,9254
27.02.20220,92570,92790,91660,9171
28.02.20220,91720,92060,9150,9182
01.03.20220,91830,9240,91660,9204
02.03.20220,92050,92170,91790,9187
03.03.20220,91880,9210,91660,9168
06.03.20220,91750,92730,91670,9256
07.03.20220,92570,93060,92490,9289
08.03.20220,9290,93030,9250,9263
09.03.20220,92640,93090,92550,9305
10.03.20220,93060,93510,9290,9348
13.03.20220,9340,93880,9320,9386
14.03.20220,93850,94320,93720,9412
15.03.20220,94130,9460,9390,9402
16.03.20220,94030,94310,93360,9369
17.03.20220,9370,93830,93140,9317
20.03.20220,93210,93530,92940,9337
21.03.20220,93360,93750,93130,9328
22.03.20220,93320,93580,93010,9305
23.03.20220,93060,93460,92970,9302
24.03.20220,93030,93140,9260,9305
27.03.20220,93070,93810,93010,9344
28.03.20220,93430,93740,92970,9314
29.03.20220,93130,93180,92190,9232
30.03.20220,9230,92590,91950,9227
31.03.20220,92250,92790,9220,9254
03.04.20220,92570,92810,92450,9263
04.04.20220,92640,92980,92370,9295
05.04.20220,92970,9350,92890,9332
06.04.20220,9330,93480,93170,9341
07.04.20220,93390,93740,93270,9343
10.04.20220,93340,93720,93020,931
11.04.20220,93080,93450,92860,9329
12.04.20220,93310,93560,93140,9343
13.04.20220,93420,94330,93240,9422
14.04.20220,94230,94440,94120,9432
17.04.20220,94310,94530,9420,9447
18.04.20220,94450,95240,94330,952
19.04.20220,95190,95360,94540,9484
20.04.20220,94850,95530,94570,9534
21.04.20220,95330,95920,95280,9572
24.04.20220,95710,95980,95470,9592
25.04.20220,9590,96290,95640,9626
26.04.20220,96240,97010,96140,9691
27.04.20220,9690,97590,96780,972
28.04.20220,97220,97360,96710,9734
01.05.20220,97220,97890,97080,9777
02.05.20220,97830,980,9720,9789
03.05.20220,97810,98520,9720,9721
04.05.20220,97220,9890,97090,9848
05.05.20220,98490,98920,98270,9886
08.05.20220,9880,99650,98720,9938
09.05.20220,99390,99750,99050,9958
10.05.20220,99590,99640,98720,9944
11.05.20220,99451,00490,9931,003
12.05.20221,00341,00470,99921,0016
15.05.20221,00191,00641,00071,0018
16.05.20221,00191,00250,99180,9936
17.05.20220,99350,99840,9860,9882
18.05.20220,98830,98910,96970,9726
19.05.20220,97290,97640,96940,9747
22.05.20220,97480,97510,96280,9655
23.05.20220,96580,9670,95740,9603
24.05.20220,960,96430,95990,962
25.05.20220,96210,96330,95820,9587
26.05.20220,95950,96030,95440,9574
29.05.20220,9570,96060,95530,957
30.05.20220,95770,9620,95630,9595
31.05.20220,95940,96580,95850,963
01.06.20220,96320,96390,95740,9577
02.06.20220,95780,96420,95560,9622
05.06.20220,96230,97140,96050,9709
06.06.20220,97080,97790,97040,9728
07.06.20220,97310,97890,9720,9785
08.06.20220,97840,98180,97230,9803
09.06.20220,98050,98980,97660,9881
12.06.20220,9880,99940,98760,9976
13.06.20220,99781,00370,98731,0014
14.06.20221,00161,00490,99310,9942
15.06.20220,99430,99890,9630,9664
16.06.20220,96660,97320,96190,9704
19.06.20220,96980,97150,96210,9676
20.06.20220,96750,96830,96310,966
21.06.20220,96610,96890,9580,9613
22.06.20220,96140,96780,95670,9614
23.06.20220,96110,96320,95210,9583
26.06.20220,95790,9620,95420,9562
27.06.20220,95640,95860,95330,9571
28.06.20220,95720,95780,94950,9548
29.06.20220,95490,96050,95290,9548
30.06.20220,95550,96410,95430,9595
03.07.20220,96070,96180,95610,9613
04.07.20220,96110,97050,95920,9687
05.07.20220,96840,97430,96710,9708
06.07.20220,9710,97490,96810,9738
07.07.20220,97350,97970,97220,9767
10.07.20220,97640,98430,97620,9833
11.07.20220,98310,98590,98030,9822
12.07.20220,98250,98330,97560,979
13.07.20220,97860,98850,97810,9838
14.07.20220,98350,98440,97590,9759
17.07.20220,97640,97890,9730,9774
18.07.20220,97750,97870,96540,9687
19.07.20220,96850,97360,96760,9713
20.07.20220,97150,97390,96640,9667
21.07.20220,96680,97030,95990,9615
24.07.20220,96210,9660,96120,9644
25.07.20220,96430,96670,96150,9629
26.07.20220,96270,96590,95830,9598
27.07.20220,95990,96310,95440,9551
28.07.20220,9550,95940,95010,9516
31.07.20220,95210,95360,94820,9496
01.08.20220,94950,95750,9470,9574
02.08.20220,95730,96510,95420,9606
03.08.20220,96080,96240,95430,9553
04.08.20220,95540,96490,95370,9619
07.08.20220,96210,96350,95220,9552
08.08.20220,9550,9560,95110,9539
09.08.20220,95360,95460,93930,9428
10.08.20220,94270,94460,9370,9411
11.08.20220,94150,9450,94070,9414
14.08.20220,94120,94710,94080,9464
15.08.20220,9460,95140,94540,9494
16.08.20220,94960,95430,94830,9519
17.08.20220,95180,95710,94980,9568
18.08.20220,95610,95990,95530,9593
21.08.20220,95870,96580,95730,9641
22.08.20220,9640,96920,96030,9642
23.08.20220,96410,96870,96070,9667
24.08.20220,96650,96710,96130,9633
25.08.20220,96370,96690,95780,9662
28.08.20220,96610,97070,96540,9683
29.08.20220,96820,97630,96650,9742
30.08.20220,97410,98070,97260,9778
31.08.20220,97760,9860,97440,9816
01.09.20220,98190,98590,97830,9808
04.09.20220,98150,98370,97950,9798
05.09.20220,97970,98610,97650,9844
06.09.20220,98430,98690,97610,9764
07.09.20220,97670,97820,97020,9704
08.09.20220,97080,97130,95470,96
11.09.20220,95960,9610,95090,9537
12.09.20220,95350,96320,9480,9617
13.09.20220,96160,96370,95890,9624
14.09.20220,96220,96420,95560,9617
15.09.20220,96180,96610,960,9649
18.09.20220,96410,96950,96260,9643
19.09.20220,96420,96820,96230,9642
20.09.20220,96430,970,9620,9666
21.09.20220,96640,9850,96220,9771
22.09.20220,9770,98390,97550,9819
25.09.20220,98180,99650,97920,9933
26.09.20220,99340,99450,98490,9918
27.09.20220,99160,99650,97460,9759
28.09.20220,9760,98560,97530,9753
29.09.20220,97550,98770,97390,987
02.10.20220,98610,99490,98320,9926
03.10.20220,99220,99420,97850,9794
04.10.20220,97940,98880,97850,9835
05.10.20220,98360,99130,9780,9905
06.10.20220,99060,99530,98710,9945
09.10.20220,99421,0010,99320,9999
10.10.20220,99991,00210,99160,9969
11.10.20220,9971,00040,99310,9976
12.10.20220,99791,00730,99591,0011
13.10.20221,00061,00660,99641,0056
16.10.20221,00521,00580,99430,9958
17.10.20220,99610,99780,99190,9941
18.10.20220,99421,00630,99281,0046
19.10.20221,00431,00680,99941,0039
20.10.20221,00331,01480,99620,9975
23.10.20220,99711,00310,99461,0007
24.10.20221,00091,00320,99390,9944
25.10.20220,99490,99620,98520,9867
26.10.20220,98640,99270,98410,991
27.10.20220,9910,99790,98820,9959
30.10.20220,99611,00330,99591,0013
31.10.20221,00131,00220,99151,0002
01.11.20220,99931,0040,99111,0032
02.11.20221,00321,01481,00041,0132
03.11.20221,01331,01450,99310,9941
06.11.20220,99630,99890,98740,9889
07.11.20220,98880,99260,98360,9857
08.11.20220,98580,98740,980,9854
09.11.20220,98530,98990,96510,9651
10.11.20220,96520,96820,93970,9407
13.11.20220,94090,94890,94050,9429
14.11.20220,9430,94750,93560,9442
15.11.20220,9440,94690,93860,9442
16.11.20220,94420,95570,94330,9519
17.11.20220,95180,95480,94980,9538
20.11.20220,95370,95990,9530,959
21.11.20220,95890,95970,95090,952
22.11.20220,95190,95330,94120,9419
23.11.20220,94190,94450,93870,9434
24.11.20220,94310,950,94220,9451
27.11.20220,94570,94980,94040,9497
28.11.20220,94950,95450,9460,9538
29.11.20220,9540,95470,94310,9459
30.11.20220,94630,9470,93640,9369
01.12.20220,93690,94390,93260,9378
04.12.20220,93810,94350,9330,9432
05.12.20220,94340,94560,93810,9416
06.12.20220,94160,94380,93630,9401
07.12.20220,94030,94260,93430,9359
08.12.20220,93610,93810,93120,9349
11.12.20220,93450,9380,93120,9364
12.12.20220,93620,93750,92310,9293
13.12.20220,92920,92980,92160,9234
14.12.20220,92370,93170,92270,9283
15.12.20220,92880,93390,92530,9338
18.12.20220,93370,93490,92840,9295
19.12.20220,92970,93070,92420,9268
20.12.20220,92690,92890,92380,9267
21.12.20220,92670,93220,92260,931
22.12.20220,93110,93460,92850,9333
25.12.20220,93330,93410,93090,9316
26.12.20220,93160,93320,92690,9293
27.12.20220,92930,93070,92450,9291
28.12.20220,92910,92950,9210,9229
29.12.20220,92280,92680,920,9246