Premium
Invesco CurrencyShares Swiss Franc Trust (FXF)
AMEX
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1 | 1.00240577386 | 99.76 | 101.31 | 99.6604 | 47256 | 100.45232142 | SP |
| 4 | 3.51 | 3.60925449871 | 97.25 | 101.31 | 97.0887 | 31513 | 99.45154726 | SP |
| 12 | 1.47 | 1.48051163259 | 99.29 | 101.31 | 96.61 | 20197 | 98.78829978 | SP |
| 26 | -3.79 | -3.62505978001 | 104.55 | 105.89 | 96.61 | 14955 | 100.29253894 | SP |
| 52 | -0.56 | -0.552704303198 | 101.32 | 105.89 | 96.61 | 16591 | 99.96839891 | SP |
| 156 | 4.32 | 4.47946909996 | 96.44 | 106.7496 | 88.08 | 26517 | 96.05691746 | SP |
| 260 | 2.3 | 2.33597399959 | 98.46 | 106.7496 | 88.08 | 32952 | 97.47800618 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741645800 | 100.8 | -0.19 | -0.19 | 101.31 | 101.31 | 100.66 | 42843 |
| 1741390200 | 100.99 | 0.45 | 0.45 | 101.16 | 101.28 | 100.845 | 48815 |
| 1741303800 | 100.54 | 0.81 | 0.81 | 100.39 | 100.61 | 100.22 | 60269 |
| 1741217400 | 99.73 | -0.25 | -0.25 | 99.98 | 100.0992 | 99.666 | 26336 |
| 1741131000 | 99.98 | 0.9 | 0.91 | 99.76 | 100.01 | 99.6604 | 58019 |
| 1741044600 | 99.08 | 0.74 | 0.75 | 98.87 | 99.1018 | 98.83 | 42533 |
| 1740785400 | 98.3435 | -0.43 | -0.43 | 98.46 | 98.52 | 98.27 | 27501 |
| 1740699000 | 98.77 | -0.58 | -0.58 | 98.75 | 98.88 | 98.631 | 19378 |
| 1740612600 | 99.3471 | -0.18 | -0.18 | 99.31 | 99.5 | 99.21 | 9566 |
| 1740526200 | 99.5299 | 0.52 | 0.53 | 99.4 | 99.61 | 99.337 | 44394 |
| 1740439800 | 99.01 | 0.05 | 0.05 | 98.87 | 99.12 | 98.87 | 78160 |
| 1740180600 | 98.96 | 0.08 | 0.08 | 98.78 | 99 | 98.71 | 21020 |
| 1740094200 | 98.8795 | 0.68 | 0.69 | 98.42 | 98.92 | 98.414 | 18223 |
| 1740007800 | 98.2023 | -0.05 | -0.05 | 98.34 | 98.3499 | 98.13 | 9150 |
| 1739921400 | 98.25 | -0.44 | -0.44 | 98.52 | 98.52 | 98.22 | 12418 |
| 1739575800 | 98.687 | 0.41 | 0.41 | 98.87 | 98.94 | 98.685768 | 33572 |
| 1739489400 | 98.28 | 1.05 | 1.08 | 97.7 | 98.3199 | 97.7 | 29782 |
| 1739403000 | 97.2307 | 0.01 | 0.01 | 97.17 | 97.38 | 97.0887 | 12212 |
| 1739316600 | 97.2209 | -0.2 | -0.21 | 97.25 | 97.2996 | 97.17 | 4556 |
| 1739230200 | 97.4241 | -0.23 | -0.23 | 97.49 | 97.58 | 97.41 | 25741 |
| 1738971000 | 97.65 | -0.48 | -0.49 | 97.85 | 97.86 | 97.55 | 13862 |
| 1738884600 | 98.1279 | -0.41 | -0.41 | 98.01 | 98.2 | 97.99 | 16783 |
| 1738798200 | 98.5356 | 0.42 | 0.42 | 98.48 | 98.63 | 98.48 | 51522 |
| 1738711800 | 98.1199 | 0.82 | 0.84 | 97.85 | 98.14 | 97.81 | 14813 |
| 1738625400 | 97.3 | -0.2 | -0.20 | 97.15 | 97.5 | 96.98 | 24822 |
| 1738366200 | 97.4963 | -0.13 | -0.13 | 97.53 | 97.88 | 97.47 | 10008 |
| 1738279800 | 97.6276 | -0.23 | -0.24 | 97.86 | 97.95 | 97.54 | 13955 |
| 1738193400 | 97.8577 | -0.35 | -0.36 | 97.87 | 97.965 | 97.7214 | 6535 |
| 1738107000 | 98.2098 | -0.25 | -0.25 | 98.12 | 98.23 | 98.04 | 12358 |
| 1738020600 | 98.46 | 0.45 | 0.46 | 98.7 | 98.8 | 98.44 | 20787 |
| 1737761400 | 98.01 | 0.09 | 0.09 | 97.88 | 98.19 | 97.88 | 10049 |
| 1737675000 | 97.92 | 0 | 0.00 | 97.92 | 97.92 | 97.92 | 0 |
| 1737588600 | 97.92 | -0.08 | -0.08 | 97.95 | 98.0192 | 97.86 | 3413 |
| 1737502200 | 98 | 0.95 | 0.98 | 97.71 | 98 | 97.71 | 16402 |
| 1737156600 | 97.05 | -0.4 | -0.41 | 97.21 | 97.44 | 97.05 | 10609 |
| 1737070200 | 97.45 | 0.15 | 0.15 | 97.29 | 97.51 | 97.23 | 12355 |
| 1736983800 | 97.3 | -0.01 | -0.01 | 97.59 | 97.59 | 97.2495 | 9947 |
| 1736897400 | 97.3128 | 0.57 | 0.59 | 96.95 | 97.3406 | 96.92 | 21018 |
| 1736811000 | 96.7382 | -0.13 | -0.14 | 96.81 | 96.81 | 96.61 | 11411 |
| 1736551800 | 96.871 | -0.59 | -0.60 | 97.01 | 97.01 | 96.78 | 9003 |
| 1736379000 | 97.4594 | -0.24 | -0.25 | 97.5 | 97.57 | 97.43 | 4885 |
| 1736292600 | 97.7 | -0.47 | -0.48 | 97.97 | 97.97 | 97.7 | 5028 |
| 1736206200 | 98.1744 | 0.45 | 0.46 | 98.15 | 98.21 | 98.05 | 14396 |
| 1735947000 | 97.7287 | 0.44 | 0.45 | 97.6 | 97.74 | 97.6 | 5663 |
| 1735860600 | 97.2936 | -0.57 | -0.58 | 97.75 | 97.75 | 97.24 | 33098 |
| 1735687800 | 97.8608 | -0.4 | -0.41 | 98.09 | 98.14 | 97.78 | 7824 |
| 1735601400 | 98.26 | -0.19 | -0.19 | 98.07 | 98.26 | 97.9 | 13435 |
| 1735342200 | 98.4509 | -0.35 | -0.36 | 98.67 | 98.67 | 98.4 | 23143 |
| 1735255800 | 98.8034 | 0.2 | 0.20 | 98.62 | 98.81 | 98.577 | 5241 |
| 1735077840 | 98.6024 | -0.21 | -0.21 | 98.75 | 98.75 | 98.56 | 3160 |
| 1734996600 | 98.8112 | -0.65 | -0.65 | 99.03 | 99.03 | 98.68 | 12256 |
| 1734737400 | 99.46 | 0.56 | 0.57 | 99.29 | 99.64 | 99.2624 | 13057 |
| 1734651000 | 98.8987 | 0.26 | 0.26 | 98.87 | 98.9501 | 98.745 | 8332 |
| 1734564600 | 98.6403 | -0.86 | -0.87 | 99.36 | 99.5683 | 98.54 | 13006 |
| 1734478200 | 99.5017 | 0.12 | 0.12 | 99.29 | 99.635 | 99.2 | 13972 |
| 1734391800 | 99.38 | -0.1 | -0.10 | 99.47 | 99.501 | 99.28 | 14465 |
| 1734132600 | 99.48 | -0.05 | -0.05 | 99.51 | 99.5582 | 99.38 | 18752 |
| 1734046200 | 99.53 | -0.89 | -0.89 | 99.88 | 100.13 | 99.52 | 8615 |
| 1733959800 | 100.4216 | -0.18 | -0.18 | 100.64 | 100.64 | 100.4004 | 6162 |
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
