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 | -0.9413 | -0.953988040945 | 98.67 | 98.67 | 97.24 | 19375 | 97.86398388 | SP |
| 4 | -3.7013 | -3.64911761806 | 101.43 | 101.43 | 97.24 | 11837 | 98.90299534 | SP |
| 12 | -5.8613 | -5.65817163819 | 103.59 | 103.8 | 97.24 | 10917 | 100.68377048 | SP |
| 26 | -0.9513 | -0.964025131739 | 98.68 | 105.89 | 97.24 | 11458 | 102.22390338 | SP |
| 52 | -6.4313 | -6.17444316436 | 104.16 | 105.89 | 96.67 | 15343 | 100.6640082 | SP |
| 156 | -0.5013 | -0.510332892192 | 98.23 | 106.7496 | 88.08 | 26774 | 96.02267025 | SP |
| 260 | 2.9087 | 3.06760177178 | 94.82 | 106.7496 | 88.08 | 32813 | 97.41792917 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1733873400 | 100.6 | -0.49 | -0.48 | 100.95 | 100.97 | 100.6 | 4295 |
| 1733787000 | 101.09 | -0 | -0.00 | 101.13 | 101.25 | 101.05 | 6970 |
| 1733527800 | 101.0903 | -0.02 | -0.02 | 101.43 | 101.43 | 101.014 | 7280 |
| 1733441400 | 101.1095 | 0.64 | 0.64 | 100.85 | 101.15 | 100.8026 | 7146 |
| 1733355000 | 100.4678 | 0.24 | 0.24 | 100.18 | 100.56 | 100.18 | 4627 |
| 1733268600 | 100.23 | -0.03 | -0.03 | 100.51 | 100.5799 | 100.21 | 7122 |
| 1733182200 | 100.2598 | -0.59 | -0.58 | 100.14 | 100.27 | 99.99 | 7441 |
| 1732917840 | 100.8474 | 0.12 | 0.12 | 100.81 | 100.87 | 100.66 | 1898 |
| 1732750200 | 100.7241 | 0.59 | 0.59 | 100.73 | 100.95 | 100.6 | 5069 |
| 1732663800 | 100.1375 | -0.1 | -0.10 | 100.2 | 100.2 | 100.01 | 3831 |
| 1732577400 | 100.2414 | 0.91 | 0.92 | 100.21 | 100.38 | 100.13 | 6986 |
| 1732318200 | 99.3295 | -0.87 | -0.86 | 99.36 | 99.445 | 99.25 | 6921 |
| 1732231800 | 100.1955 | -0.23 | -0.23 | 100.43 | 100.62 | 100.18 | 3238 |
| 1732145400 | 100.4261 | -0.26 | -0.26 | 100.42 | 100.5399 | 100.3 | 8630 |
| 1732059000 | 100.6897 | 0.11 | 0.11 | 100.8 | 100.8 | 100.54 | 7877 |
| 1731972600 | 100.575 | 0.53 | 0.53 | 100.33 | 100.5903 | 100.28 | 5150 |
| 1731713400 | 100.0451 | 0.35 | 0.35 | 99.93 | 100.2844 | 99.9 | 16276 |
| 1731627000 | 99.6945 | -0.56 | -0.55 | 99.99 | 100.16 | 99.6945 | 19320 |
| 1731540600 | 100.2508 | -0.48 | -0.47 | 100.74 | 100.74 | 100.2401 | 21730 |
| 1731454200 | 100.7286 | -0.18 | -0.18 | 100.74 | 100.82 | 100.6122 | 23282 |
| 1731367800 | 100.9109 | -0.62 | -0.61 | 101.01 | 101.049 | 100.87 | 20384 |
| 1731108600 | 101.53 | -0.34 | -0.34 | 101.81 | 101.81 | 101.385 | 6428 |
| 1731022200 | 101.8718 | 0.44 | 0.43 | 101.61 | 101.95 | 101.56 | 19893 |
| 1730935800 | 101.4314 | -1.53 | -1.49 | 101.4081 | 101.6349 | 101.39 | 8843 |
| 1730849400 | 102.9635 | 0.13 | 0.12 | 102.95 | 103.04 | 102.82 | 7097 |
| 1730763000 | 102.835 | 0.76 | 0.74 | 102.93 | 103.09 | 102.835 | 18541 |
| 1730500200 | 102.0774 | -0.83 | -0.81 | 102.56 | 102.56 | 102.04 | 29168 |
| 1730413800 | 102.9061 | 0.31 | 0.31 | 102.75 | 102.9061 | 102.63 | 17253 |
| 1730327400 | 102.5923 | 0.13 | 0.12 | 102.41 | 102.7 | 102.36 | 10219 |
| 1730241000 | 102.4666 | -0.36 | -0.35 | 102.29 | 102.48 | 102.22 | 18692 |
| 1730154600 | 102.83 | 0.22 | 0.21 | 102.66 | 102.83 | 102.66 | 21849 |
| 1729895400 | 102.6109 | -0.05 | -0.05 | 102.66 | 102.67 | 102.5601 | 6385 |
| 1729809000 | 102.6592 | 0.03 | 0.03 | 102.7 | 102.73 | 102.5549 | 3652 |
| 1729722600 | 102.6255 | -0.06 | -0.06 | 102.51 | 102.629 | 102.4662 | 4714 |
| 1729636200 | 102.6875 | 0.03 | 0.03 | 102.76 | 102.76 | 102.63 | 3445 |
| 1729549800 | 102.654 | -0.09 | -0.09 | 102.87 | 102.91 | 102.625 | 5769 |
| 1729290600 | 102.7428 | 0.14 | 0.14 | 102.69 | 102.76 | 102.66 | 14015 |
| 1729204200 | 102.6005 | -0.12 | -0.12 | 102.6 | 102.7899 | 102.6 | 1864 |
| 1729117800 | 102.7194 | -0.36 | -0.35 | 102.92 | 103.05 | 102.66 | 12301 |
| 1729031400 | 103.08 | -0.01 | -0.01 | 103.13 | 103.27 | 102.98 | 3367 |
| 1728945000 | 103.09 | -0.64 | -0.61 | 103.01 | 103.1136 | 102.91 | 7390 |
| 1728685800 | 103.7271 | -0.04 | -0.03 | 103.59 | 103.8 | 103.59 | 11382 |
| 1728599400 | 103.7621 | 0.47 | 0.46 | 103.58 | 103.786 | 103.543 | 17090 |
| 1728513000 | 103.2872 | -0.37 | -0.36 | 103.6 | 103.6 | 103.26 | 5779 |
| 1728426600 | 103.6556 | -0.42 | -0.41 | 103.83 | 103.83 | 103.5701 | 15183 |
| 1728340200 | 104.08 | 0.54 | 0.52 | 104.08 | 104.127 | 103.84 | 6488 |
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
