Live Chat

CHF/JPY gráfico en tiempo real

Created with Highcharts 10.2.104:0005:0006:0007:0008:0009:0010:0011:0012:0013:00167.4167.6167.8168168.2168.4

Fundamentales del instrumento

Weekly Search
Weekly
Daily
Fecha Cerrar Cambio Cambio del % Apertura Alto Bajo
17 feb 2025 167.912 -0.99 -0.59% 168.896 168.952 167.572
10 feb 2025 168.895 2.18 1.3% 166.715 169.747 166.405
3 feb 2025 166.715 -3.03 -1.78% 169.736 171.04 165.863
27 ene 2025 169.736 -1.96 -1.14% 171.692 172.301 168.872
20 ene 2025 171.692 0.79 0.46% 170.901 172.907 170.499
13 ene 2025 170.9 -1.3 -0.76% 172.2 173.212 170.182
6 ene 2025 172.2 -0.99 -0.57% 173.183 174.895 171.728
30 dic 2024 173.181 -1.97 -1.13% 175.148 175.399 172.349
23 dic 2024 175.143 -0.13 -0.08% 175.272 175.825 174.226
16 dic 2024 175.273 3.2 1.86% 172.066 175.805 171.245
9 dic 2024 172.065 1.48 0.86% 170.581 172.995 170.241
2 dic 2024 170.583 0.71 0.42% 169.863 171.956 168.027
25 nov 2024 169.862 -3.22 -1.86% 173.077 174.053 169.533
18 nov 2024 173.078 -0.96 -0.55% 174.035 176.093 172.545
11 nov 2024 174.035 -0.47 -0.27% 174.502 175.999 173.605
4 nov 2024 174.502 -1 -0.57% 175.493 176.671 174.1
28 oct 2024 175.494 -0.61 -0.35% 176.095 177.295 175.295
21 oct 2024 176.095 3.15 1.82% 172.943 176.521 172.395
14 oct 2024 172.943 -1.01 -0.58% 173.947 173.991 172.398
7 oct 2024 173.947 0.7 0.4% 173.242 174.16 172.588
30 sept 2024 173.242 3.56 2.09% 169.681 173.492 168.289
23 sept 2024 169.67 0.39 0.23% 169.279 172.52 168.501
16 sept 2024 169.276 3.22 1.94% 166.049 169.957 165.273
9 sept 2024 166.047 -2.75 -1.63% 168.791 169.409 165.545
2 sept 2024 168.795 -3.28 -1.91% 172.074 172.812 168.138
26 ago 2024 172.075 2.2 1.29% 169.869 172.262 169.557
19 ago 2024 169.867 -0.66 -0.39% 170.522 171.842 168.349
12 ago 2024 170.522 0.51 0.3% 170.002 171.356 169.086
5 ago 2024 170.001 0.03 0.02% 169.964 172.162 166.793
29 jul 2024 169.964 -4.3 -2.47% 174.262 174.867 169.479
22 jul 2024 174.265 -2.99 -1.69% 177.254 177.334 172.298
15 jul 2024 177.254 0.79 0.45% 176.456 177.722 175.829
8 jul 2024 176.456 -2.96 -1.65% 179.408 180.055 176.028
1 jul 2024 179.412 0.7 0.39% 178.709 179.684 178.312
24 jun 2024 178.708 -0.05 -0.03% 178.754 179.246 177.895
17 jun 2024 178.754 1.9 1.07% 176.85 179.053 176.472
10 jun 2024 176.85 1.86 1.06% 174.988 176.946 174.594
3 jun 2024 174.988 0.62 0.35% 174.363 175.358 173.193
27 may 2024 174.361 2.84 1.65% 171.515 174.414 171.322
20 may 2024 171.514 0.16 0.09% 171.345 171.947 170.963
13 may 2024 171.345 -0.55 -0.32% 171.893 172.707 170.802
6 may 2024 171.893 2.29 1.35% 169.602 172.038 169.302
29 abr 2024 169.601 -3.5 -2.02% 173.094 175.181 167.308
22 abr 2024 173.093 3.4 2% 169.684 173.281 169.17
15 abr 2024 169.682 1.93 1.15% 167.745 170.739 167.64
8 abr 2024 167.745 -0.17 -0.11% 167.914 168.47 167.217
1 abr 2024 167.912 0.08 0.05% 167.827 168.474 166.744
25 mar 2024 167.827 -0.72 -0.43% 168.542 168.717 166.558
18 mar 2024 168.542 -0.05 -0.03% 168.583 170.794 167.736
11 mar 2024 168.583 1.31 0.78% 167.264 168.817 167.066
4 mar 2024 167.264 -2.66 -1.57% 169.919 170.713 167.162
26 feb 2024 169.919 -0.84 -0.49% 170.752 171.505 169.319
19 feb 2024 170.751 0.28 0.16% 170.467 171.69 169.959
12 feb 2024 170.468 -0.17 -0.1% 170.635 170.878 169.386
5 feb 2024 170.636 -0.64 -0.38% 171.272 171.402 169.214
29 ene 2024 171.27 -0.15 -0.09% 171.414 171.813 169.645
22 ene 2024 171.418 0.89 0.52% 170.526 171.659 169.724
15 ene 2024 170.525 0.45 0.26% 170.068 171.566 169.86
8 ene 2024 170.069 -0.02 -0.01% 170.085 171.476 168.851
1 ene 2024 170.084 2.52 1.5% 167.559 170.791 166.781
25 dic 2023 167.475 1.34 0.8% 166.133 169.307 165.885
18 dic 2023 166.267 2.82 1.72% 163.444 167.343 163.226
11 dic 2023 163.444 -1.37 -0.83% 164.811 166.677 161.926
4 dic 2023 164.811 -3.87 -2.3% 168.674 168.889 162.074
27 nov 2023 168.675 -0.86 -0.51% 169.533 170.212 167.386
20 nov 2023 169.534 0.29 0.17% 169.24 169.665 166.537
13 nov 2023 169.243 1.33 0.79% 167.905 170.521 167.492
6 nov 2023 167.907 1.72 1.03% 166.182 168.166 166.144
30 oct 2023 166.183 0.28 0.17% 165.895 167.206 164.966
23 oct 2023 165.896 -1.89 -1.13% 167.776 168.215 165.533
16 oct 2023 167.776 2.05 1.24% 165.717 168.412 165.084
9 oct 2023 165.716 1.64 1% 164.07 166.109 163.477
2 oct 2023 164.073 0.76 0.46% 163.308 164.287 159.902
25 sept 2023 163.308 -0.3 -0.18% 163.598 163.894 162.022
18 sept 2023 163.599 -1.24 -0.75% 164.834 165.188 162.97
11 sept 2023 164.835 -0.08 -0.05% 164.911 165.414 163.821
4 sept 2023 164.909 -0.08 -0.05% 164.988 166.189 164.301
28 ago 2023 164.985 -0.62 -0.38% 165.6 166.584 163.933
21 ago 2023 165.602 0.92 0.56% 164.678 166.567 164.476
14 ago 2023 164.674 -0.52 -0.32% 165.189 166.41 164.414
7 ago 2023 165.188 2.92 1.8% 162.26 165.469 161.931
31 jul 2023 162.259 0.48 0.3% 161.769 164.022 161.682
24 jul 2023 161.769 -1.84 -1.13% 163.602 163.777 158.811
17 jul 2023 163.602 2.74 1.7% 160.858 163.968 160.557
10 jul 2023 160.858 0.91 0.57% 159.941 161.619 158.484
3 jul 2023 159.939 -1.34 -0.83% 161.273 161.586 159.488
26 jun 2023 161.273 1.05 0.66% 160.214 161.631 159.654
19 jun 2023 160.209 1.64 1.03% 158.567 160.372 157.184
12 jun 2023 158.567 4.29 2.78% 154.272 158.782 153.359
5 jun 2023 154.273 0.17 0.11% 154.099 155.244 153.255
29 may 2023 154.097 -1.41 -0.91% 155.503 155.526 152.467
22 may 2023 155.503 2.22 1.45% 153.274 155.538 153.147
15 may 2023 153.275 2.1 1.39% 151.167 153.757 151.105
8 may 2023 151.167 -0.51 -0.34% 151.675 152.339 149.804
1 may 2023 151.677 -0.85 -0.56% 152.518 153.955 150.182
24 abr 2023 152.521 2.33 1.55% 150.181 153.153 149.046
17 abr 2023 150.18 0.46 0.31% 149.71 150.572 149.185
10 abr 2023 149.711 3.67 2.51% 146.034 149.811 145.708
3 abr 2023 146.032 0.74 0.51% 145.29 146.166 144.25
27 mar 2023 145.29 2.92 2.05% 142.361 146.07 142.002
20 mar 2023 142.358 -0.34 -0.24% 142.689 144.192 140.23
13 mar 2023 142.687 -4.11 -2.8% 146.795 147.549 141.895
6 mar 2023 146.789 1.64 1.13% 145.147 147.602 144.681
27 feb 2023 145.148 0.08 0.05% 145.061 146.281 144.401
20 feb 2023 145.064 -0.06 -0.04% 145.116 145.894 143.658
13 feb 2023 145.117 0.26 0.18% 144.85 145.223 144.843
6 feb 2023 142.367 -0.13 -0.09% 142.491 143.22 141.051
30 ene 2023 142.483 1.5 1.06% 140.976 142.713 140.273
23 ene 2023 140.975 0.37 0.26% 140.598 141.955 140.494
16 ene 2023 140.601 2.48 1.8% 138.114 142.416 137.806
9 ene 2023 138.115 -4.13 -2.91% 142.24 143.898 137.365
2 ene 2023 142.239 0.61 0.43% 141.622 143.615 138.935
26 dic 2022 141.622 -0.99 -0.69% 142.604 144.847 141.403
19 dic 2022 142.139 -3.95 -2.71% 146.088 147.769 141.015
12 dic 2022 146.091 -0.08 -0.06% 146.166 148.52 145.183
5 dic 2022 146.162 2.59 1.81% 143.562 146.534 143.391
28 nov 2022 143.563 -3.52 -2.39% 147.073 147.132 142.879
21 nov 2022 147.075 -0.04 -0.03% 147.107 148.845 146.321
14 nov 2022 147.107 -0.73 -0.5% 147.833 149.071 146.512
7 nov 2022 147.833 0.55 0.37% 147.281 148.863 144.512
31 oct 2022 147.281 -1.04 -0.7% 148.315 148.925 145.817
24 oct 2022 148.316 0.43 0.29% 147.886 149.546 147.205
17 oct 2022 147.888 -0.18 -0.12% 148.065 150.536 146.012
10 oct 2022 148.062 1.83 1.25% 146.229 148.087 145.417
3 oct 2022 146.23 -0.67 -0.46% 146.892 147.789 145.167
26 sept 2022 146.891 0.84 0.57% 146.044 148.534 145.142
19 sept 2022 146.048 -0.05 -0.04% 146.094 146.319 145.684
12 sept 2022 148.18 -0.34 -0.23% 148.517 150.687 147.996
5 sept 2022 148.515 5.61 3.93% 142.895 148.8 142.634
29 ago 2022 142.892 0.29 0.2% 142.593 143.401 141.397
22 ago 2022 142.592 -0.3 -0.21% 142.884 143.24 141.307
15 ago 2022 142.883 1.36 0.96% 141.516 143.295 140.468
8 ago 2022 141.512 1.18 0.84% 140.328 142.357 140.313
1 ago 2022 140.325 0.39 0.28% 139.927 140.66 137.128
25 jul 2022 139.927 -1.59 -1.13% 141.513 142.55 139.302
18 jul 2022 141.509 -0.24 -0.17% 141.746 143.097 141.048
11 jul 2022 141.746 2.37 1.7% 139.374 141.913 138.751
4 jul 2022 139.374 -1.43 -1.02% 140.802 141.996 138.655
27 jun 2022 140.801 -0.26 -0.18% 141.054 143.731 140.047
20 jun 2022 141.053 1.57 1.12% 139.481 141.873 139.167
13 jun 2022 139.481 3.27 2.4% 136.206 139.972 134.029
6 jun 2022 136.206 0.4 0.3% 135.798 137.776 135.441
30 may 2022 135.8 2.96 2.22% 132.839 135.996 132.543
23 may 2022 132.839 1.69 1.29% 131.141 132.944 130.879
16 may 2022 131.141 2.06 1.6% 129.071 132.013 128.24
9 may 2022 129.075 -3.09 -2.34% 132.155 132.349 127.489
2 may 2022 132.155 -1.29 -0.97% 133.436 134.042 131.81
25 abr 2022 133.434 -1.11 -0.83% 134.539 135.028 131.896
18 abr 2022 134.542 0.22 0.16% 134.318 136.167 133.901
11 abr 2022 134.318 1.19 0.9% 133.119 135.403 133.008
4 abr 2022 133.12 0.7 0.53% 132.414 133.276 132.147
28 mar 2022 132.416 1.14 0.87% 131.267 133.549 130.735
21 mar 2022 131.207 3.49 2.73% 127.712 131.684 127.52
14 mar 2022 127.884 2.32 1.85% 125.554 127.881 125.38
7 mar 2022 125.442 0.18 0.14% 125.257 125.696 124.254
28 feb 2022 125.254 0.74 0.59% 124.513 125.911 124.287
21 feb 2022 124.835 0.02 0.01% 124.813 125.519 124.005
14 feb 2022 124.863 0.23 0.19% 124.623 125.39 124.326
7 feb 2022 124.863 0.39 0.31% 124.47 125.585 124.242
31 ene 2022 124.45 0.61 0.49% 123.839 125.131 123.545
24 ene 2022 123.761 -0.82 -0.66% 124.574 124.846 123.586
17 ene 2022 124.645 -0.33 -0.27% 124.973 125.669 124.023
10 ene 2022 124.963 -0.79 -0.63% 125.743 125.905 124.111
3 ene 2022 125.815 -0.35 -0.28% 126.158 127.075 125.263
27 dic 2021 126.208 1.93 1.55% 124.276 126.468 124.196
20 dic 2021 124.38 1.34 1.09% 123.037 124.745 122.663
13 dic 2021 123.012 0.07 0.06% 122.937 123.97 122.803
6 dic 2021 123.144 0.32 0.26% 122.818 123.653 122.387
29 nov 2021 122.911 0.13 0.1% 122.78 123.539 122.133
22 nov 2021 122.511 -0.1 -0.09% 122.61 123.706 122.33
15 nov 2021 122.739 -0.89 -0.72% 123.625 123.947 122.426
8 nov 2021 123.664 -0.41 -0.34% 124.074 124.518 123.382
1 nov 2021 124.304 -0.13 -0.1% 124.427 125.51 123.947
25 oct 2021 124.523 0.7 0.56% 123.82 125.034 123.518
18 oct 2021 123.88 0.38 0.31% 123.494 124.545 123.375
11 oct 2021 123.757 2.99 2.47% 120.763 123.88 120.708
4 oct 2021 121.036 2 1.68% 119.033 121.104 118.919
27 sept 2021 119.324 -0.33 -0.27% 119.645 120.207 119.021
20 sept 2021 119.786 1.89 1.6% 117.892 119.85 117.536
13 sept 2021 117.955 -1.56 -1.31% 119.509 119.736 117.871
6 sept 2021 119.695 -0.33 -0.28% 120.022 120.357 119.434
30 ago 2021 120.022 -0.45 -0.37% 120.466 120.6 119.688
23 ago 2021 120.561 0.91 0.76% 119.649 120.58 119.56
16 ago 2021 119.732 0.15 0.12% 119.581 120.123 119.297
9 ago 2021 119.736 -0.71 -0.59% 120.437 120.478 119.373
2 ago 2021 120.449 -0.52 -0.43% 120.96 121.207 120.391
26 jul 2021 121.136 1.08 0.9% 120.053 121.189 119.856
19 jul 2021 120.187 0.62 0.51% 119.566 120.282 118.652
12 jul 2021 119.716 -0.73 -0.6% 120.438 120.728 119.552
5 jul 2021 120.438 0.09 0.07% 120.345 120.616 118.995
28 jun 2021 120.574 0 0% 120.574 120.891 119.627
21 jun 2021 120.819 1.36 1.14% 119.454 120.989 118.866
14 jun 2021 119.454 -2.74 -2.24% 122.186 122.768 119.282
7 jun 2021 122.186 0.3 0.25% 121.878 122.539 121.466
31 may 2021 121.879 -0.22 -0.18% 122.096 122.315 121.558
24 may 2021 122.096 0.75 0.61% 121.345 122.528 121.024
17 may 2021 121.345 -0.03 -0.03% 121.37 121.523 120.547
10 may 2021 121.37 0.8 0.67% 120.561 121.38 119.966
3 may 2021 120.561 0.85 0.71% 119.708 120.614 119.261
26 abr 2021 119.708 1.68 1.42% 118.024 120.114 117.728

Últimas noticias

2025 Feb 13, 16:00

Adelanto semanal: ¿Realizarán el Banco de la Reserva de Australia y el Banco de la Reserva de Nueva Zelanda movimientos de tipos inesperados?

2025 Feb 08, 16:00

Adelanto semanal: Los inversores estarán pendientes de la inflación en EE. UU.

2025 Feb 01, 22:00

Adelanto semanal: Mercados laborales de EE. UU. y Canadá en la mira, decisión de tasa del BoE

Federal Reserve Rate Decision 
Darius Anucauskas 2025 Jan 25, 16:00

Adelanto semanal: China está de vacaciones. Mientras tanto, el BoC, la Fed y el BCE harán sus primeros anuncios de tasas de 2025 

Índices Forex
Darius Anucauskas 2025 Jan 16, 16:00

Adelanto semanal: El IPC japonés y el aumento de tasas del BoJ serán de importancia. Todas las miradas estarán en la inflación de Canadá y la inauguración de Trump

Forex Índices
US and Eurozone Inflation
2025 Jan 09, 17:00

Adelanto semanal: Inflación en EE. UU. y la Eurozona, PIB de China y resultados del sector financiero.

2025 Jan 04, 22:00

Adelanto semanal: PMI de manufactura y servicios, desempleo en EE. UU. y los últimos datos antes de que Trump asuma la presidencia.

Forex Índices
Closing 2024
2024 Dec 26, 17:00

Adelanto semanal: Cierre de 2024 y primeros datos económicos de 2025

Índices Forex

Información

Spread

3.20

Spread (%)

0.0191 %

Apalancamiento

1:300

Interés a un día (Compra)

-0.0121 %

Interés a un día (Venta)

-0.0156 %

Divisa

pips

Horarios de los mercados

Market open

Martes - Miércoles

22:00 - 22:00

Domingo - Lunes

22:00 - 22:00

Lunes - Martes

22:00 - 22:00

Miércoles - Jueves

22:00 - 22:00

Jueves - Viernes

22:00 - 22:00

Análisis y estadísticas

Apertura

168.101

Cierre anterior

168.102

Máximo/mínimo de 52 semanas

165.273 - 180.055

Instrumentos relacionados

Activo
Vender
Comprar
Cambio del %

EUR/USD

1.04279

1.04287

-0.19%

GBP/USD

1.25882

1.25894

-0.28%

USD/JPY

151.862

151.871

-0.04%

AUD/USD

0.63504

0.63513

-0.02%

view_all_instruments
Trustpilot
Live Chat