Premium
Invesco CurrencyShares Swiss Franc Trust (FXF)
AMEX
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.42 | 0.385215078419 | 109.03 | 109.975 | 108.79 | 29495 | 109.22630455 | SP |
| 4 | -1.47 | -1.32527948071 | 110.92 | 111.34 | 108.37 | 60095 | 109.57773764 | SP |
| 12 | -2.38 | -2.12823034964 | 111.83 | 113.7 | 108.37 | 63672 | 111.68422603 | SP |
| 26 | -2.04 | -1.82976051664 | 111.49 | 116.2999 | 108.37 | 107854 | 112.76203615 | SP |
| 52 | -1.84 | -1.65333812562 | 111.29 | 116.2999 | 108.37 | 84070 | 111.98241196 | SP |
| 156 | 10.23 | 10.310421286 | 99.22 | 116.2999 | 96.27 | 52419 | 108.59283557 | SP |
| 260 | 11.38 | 11.6039563577 | 98.07 | 116.2999 | 88.08 | 44700 | 104.40047108 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783377000 | 109.45 | -0.25 | -0.23 | 109.37 | 109.535 | 109.21 | 39108 |
| 1783031400 | 109.7 | 0.78 | 0.71 | 109.7 | 109.975 | 109.67 | 31794 |
| 1782945000 | 108.9232 | -0.13 | -0.12 | 108.79 | 109.09 | 108.79 | 25917 |
| 1782858600 | 109.0527 | -0.11 | -0.10 | 108.96 | 109.29 | 108.96 | 30544 |
| 1782772200 | 109.1623 | 0.26 | 0.24 | 109.03 | 109.1999 | 109 | 29725 |
| 1782513000 | 108.9 | 0.02 | 0.02 | 109.21 | 109.22 | 108.84 | 42948 |
| 1782426600 | 108.88 | 0.44 | 0.41 | 108.65 | 108.9401 | 108.65 | 56262 |
| 1782340200 | 108.44 | -0.44 | -0.40 | 108.5 | 108.6499 | 108.37 | 169621 |
| 1782253800 | 108.88 | -0.14 | -0.13 | 108.99 | 109.18 | 108.77 | 43208 |
| 1782167400 | 109.02 | -0.54 | -0.49 | 108.94 | 109.2 | 108.9 | 123622 |
| 1781821800 | 109.56 | -0.58 | -0.53 | 109.73 | 109.94 | 109.42 | 145698 |
| 1781735400 | 110.1394 | -1.02 | -0.92 | 111.2 | 111.26 | 109.99 | 39668 |
| 1781649000 | 111.157 | 0.19 | 0.17 | 110.83 | 111.275 | 110.83 | 16326 |
| 1781562600 | 110.97 | 0.26 | 0.23 | 111.34 | 111.34 | 110.96 | 33319 |
| 1781303400 | 110.71 | -0.17 | -0.15 | 110.79 | 110.8 | 110.58 | 54848 |
| 1781217000 | 110.88 | 0.66 | 0.60 | 110.27 | 110.95 | 110.0501 | 117495 |
| 1781130600 | 110.22 | -0.2 | -0.18 | 110.55 | 110.7 | 110.22 | 47734 |
| 1781044200 | 110.42 | -0.1 | -0.09 | 110.81 | 110.88 | 110.38 | 44912 |
| 1780957800 | 110.52 | -0.29 | -0.26 | 110.92 | 110.93 | 110.52 | 28062 |
| 1780698600 | 110.81 | -0.91 | -0.81 | 111.21 | 111.26 | 110.68 | 37691 |
| 1780612200 | 111.72 | 0.34 | 0.31 | 111.92 | 111.97 | 111.67 | 44588 |
| 1780525800 | 111.38 | -0.69 | -0.62 | 111.67 | 111.69 | 111.27 | 40640 |
| 1780439400 | 112.07 | -0.06 | -0.05 | 112.2 | 112.24 | 111.9435 | 34653 |
| 1780353000 | 112.13 | -0.88 | -0.78 | 112.11 | 112.26 | 111.89 | 81395 |
| 1780093800 | 113.01 | 0.51 | 0.45 | 112.88 | 113.12 | 112.7 | 68517 |
| 1780007400 | 112.5 | 0.41 | 0.37 | 112.1 | 112.58 | 112.01 | 37992 |
| 1779921000 | 112.09 | -0.16 | -0.14 | 112.29 | 112.43 | 112.02 | 28004 |
| 1779834600 | 112.25 | -0.15 | -0.13 | 112.33 | 112.4 | 112.219 | 28461 |
| 1779489000 | 112.4 | 0.22 | 0.20 | 112.42 | 112.545 | 112.1 | 58278 |
| 1779402600 | 112.18 | 0.05 | 0.04 | 111.71 | 112.21 | 111.6022 | 41183 |
| 1779316200 | 112.13 | 0.31 | 0.28 | 111.61 | 112.25 | 111.6 | 59159 |
| 1779229800 | 111.82 | -0.64 | -0.57 | 111.77 | 111.905 | 111.63 | 26248 |
| 1779143400 | 112.46 | 0.28 | 0.25 | 112.39 | 112.525 | 112.21 | 59722 |
| 1778884200 | 112.175 | -0.4 | -0.35 | 112.23 | 112.37 | 112.08 | 97681 |
| 1778797800 | 112.57 | -0.26 | -0.23 | 112.8 | 112.83 | 112.55 | 74948 |
| 1778711400 | 112.83 | -0.17 | -0.15 | 112.72 | 112.8495 | 112.675 | 58456 |
| 1778625000 | 113 | -0.4 | -0.35 | 112.93 | 113.05 | 112.755 | 118115 |
| 1778538600 | 113.4 | -0.19 | -0.17 | 113.43 | 113.56 | 113.35 | 47059 |
| 1778279400 | 113.59 | 0.51 | 0.45 | 113.47 | 113.7 | 113.41 | 39280 |
| 1778193000 | 113.08 | -0.22 | -0.19 | 113.59 | 113.5999 | 113.07 | 34081 |
| 1778106600 | 113.3 | 0.63 | 0.56 | 113.17 | 113.358 | 113.1 | 76948 |
| 1778020200 | 112.67 | 0.08 | 0.07 | 112.64 | 112.9 | 112.63 | 31470 |
| 1777933800 | 112.59 | -0.36 | -0.31 | 112.74 | 112.85 | 112.475 | 48716 |
| 1777674600 | 112.945 | 0.02 | 0.02 | 113.09 | 113.43 | 112.93 | 44680 |
| 1777588200 | 112.92 | 1.4 | 1.26 | 112.47 | 113.01 | 112.39 | 71946 |
| 1777501800 | 111.52 | -0.25 | -0.22 | 111.52 | 111.75 | 111.35 | 55450 |
| 1777415400 | 111.77 | -0.56 | -0.50 | 111.75 | 111.885 | 111.59 | 35637 |
| 1777329000 | 112.33 | -0.09 | -0.08 | 112.53 | 112.7 | 112.3 | 51695 |
| 1777069800 | 112.42 | 0.22 | 0.20 | 112.16 | 112.49 | 112.09 | 182033 |
| 1776983400 | 112.2 | -0.23 | -0.20 | 112.3 | 112.641 | 112.16 | 106911 |
| 1776897000 | 112.43 | -0.4 | -0.35 | 112.86 | 112.91 | 112.43 | 145093 |
| 1776810600 | 112.83 | -0.58 | -0.51 | 113.23 | 113.38 | 112.77 | 72109 |
| 1776724200 | 113.41 | 0.46 | 0.41 | 113.22 | 113.51 | 113.015 | 196027 |
| 1776465000 | 112.95 | 0.27 | 0.24 | 113.21 | 113.49 | 112.95 | 70139 |
| 1776378600 | 112.68 | -0.26 | -0.23 | 112.69 | 112.76 | 112.5035 | 52540 |
| 1776292200 | 112.94 | -0.06 | -0.05 | 112.93 | 113.05 | 112.85 | 50815 |
| 1776205800 | 113 | 0.35 | 0.31 | 113.05 | 113.3 | 112.97 | 44188 |
| 1776119400 | 112.65 | 0.77 | 0.69 | 111.83 | 112.6899 | 111.77 | 94918 |
| 1775860200 | 111.88 | 0.23 | 0.21 | 112.23 | 112.37 | 111.78 | 44072 |
| 1775773800 | 111.65 | 0.04 | 0.04 | 111.74 | 112 | 111.6 | 230088 |
| 1775687400 | 111.61 | 0.98 | 0.89 | 112 | 112.04 | 111.4 | 61394 |
| 1775601000 | 110.63 | 0.03 | 0.03 | 110.36 | 110.69 | 110.23 | 58496 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
