Premium
Swiss Franc vs Canadian Dollar (CHFCAD)
FX
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 | 0.0135527 | 0.850206358239 | 1.5940483 | 1.6109995 | 1.5908069 | 0 | 0 | FX |
| 4 | 0.042886 | 2.74081861553 | 1.564715 | 1.6162925 | 1.5641706 | 0 | 0 | FX |
| 12 | 0.0007644 | 0.0475717319359 | 1.6068366 | 1.6162925 | 1.5607345 | 0 | 0 | FX |
| 26 | 0.0761402 | 4.97173678882 | 1.5314608 | 1.650083 | 1.50751 | 0 | 0 | FX |
| 52 | 0.056221 | 3.62393481932 | 1.55138 | 1.650083 | 1.4876199 | 0 | 0 | FX |
| 156 | 0.207601 | 14.8286428571 | 1.4 | 1.658855 | 1.277415 | 0 | 0 | FX |
| 260 | 0.2695211 | 20.142377148 | 1.3380799 | 1.658855 | 1.277415 | 0 | 0 | FX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734825420 | 1.607601 | 0 | 0.00 | 1.6069109 | 1.607601 | 1.6069109 | 0 |
| 1734739020 | 1.6075548 | 0.01 | 0.34 | 1.60213 | 1.6109995 | 1.60244 | 0 |
| 1734652620 | 1.60205 | -0 | -0.11 | 1.60344 | 1.607247 | 1.5971122 | 0 |
| 1734566220 | 1.60381 | 0 | 0.03 | 1.60335 | 1.6067385 | 1.6000641 | 0 |
| 1734479820 | 1.603345 | 0.01 | 0.70 | 1.59219 | 1.6053045 | 1.59095 | 0 |
| 1734393420 | 1.59215 | -0 | -0.19 | 1.595135 | 1.5989549 | 1.5908069 | 0 |
| 1734307020 | 1.595155 | 0 | 0.12 | 1.5940483 | 1.595265 | 1.5916604 | 0 |
| 1734220620 | 1.593242 | 0 | 0.00 | 1.593242 | 1.593242 | 1.593242 | 0 |
| 1734134220 | 1.593242 | -0 | -0.05 | 1.593825 | 1.596066 | 1.5897722 | 0 |
| 1734047820 | 1.593974 | -0.01 | -0.50 | 1.601845 | 1.6046155 | 1.58985 | 0 |
| 1733961420 | 1.601975 | -0 | -0.25 | 1.6057763 | 1.609365 | 1.5983365 | 0 |
| 1733875020 | 1.605945 | -0.01 | -0.46 | 1.613265 | 1.6162925 | 1.6038066 | 0 |
| 1733788620 | 1.613295 | 0 | 0.25 | 1.610425 | 1.613295 | 1.6035024 | 0 |
| 1733702220 | 1.6093438 | 0 | 0.00 | 1.6093438 | 1.6093438 | 1.6093438 | 0 |
| 1733615820 | 1.6093438 | 0 | 0.00 | 1.6093438 | 1.6093438 | 1.6093438 | 0 |
| 1733529420 | 1.6093438 | 0.01 | 0.81 | 1.5961749 | 1.613626 | 1.5955427 | 0 |
| 1733443020 | 1.596375 | 0 | 0.26 | 1.592295 | 1.5986705 | 1.5879306 | 0 |
| 1733356620 | 1.592215 | 0.01 | 0.33 | 1.586805 | 1.594235 | 1.58479 | 0 |
| 1733270220 | 1.586925 | 0 | 0.16 | 1.584885 | 1.5905282 | 1.5805127 | 0 |
| 1733183820 | 1.584435 | -0 | -0.26 | 1.588665 | 1.58803 | 1.5804909 | 0 |
| 1733097420 | 1.588555 | 0 | 0.02 | 1.5883078 | 1.5900053 | 1.5865436 | 0 |
| 1733011020 | 1.5883078 | 0 | 0.03 | 1.586946 | 1.5883078 | 1.586946 | 0 |
| 1732924620 | 1.5878007 | 0 | 0.02 | 1.587545 | 1.5945164 | 1.5861112 | 0 |
| 1732838220 | 1.58745 | -0 | -0.15 | 1.589685 | 1.5889264 | 1.5826818 | 0 |
| 1732751820 | 1.58976 | 0 | 0.26 | 1.5859 | 1.5948845 | 1.5880189 | 0 |
| 1732665420 | 1.58563 | -0 | -0.03 | 1.58568 | 1.5958349 | 1.5833968 | 0 |
| 1732579020 | 1.58613 | 0.02 | 1.44 | 1.564715 | 1.58933 | 1.5641706 | 0 |
| 1732492620 | 1.5635699 | 0 | 0.00 | 1.5635699 | 1.5635699 | 1.5635699 | 0 |
| 1732406220 | 1.5635699 | 0 | 0.06 | 1.5625636 | 1.5635699 | 1.5625636 | 0 |
| 1732319820 | 1.5626709 | -0.01 | -0.86 | 1.576775 | 1.577852 | 1.5607345 | 0 |
| 1732233420 | 1.576215 | -0 | -0.29 | 1.580725 | 1.58306 | 1.5738854 | 0 |
| 1732147020 | 1.580875 | -0 | -0.07 | 1.581955 | 1.585575 | 1.5774706 | 0 |
| 1732060620 | 1.582025 | -0.01 | -0.35 | 1.587665 | 1.5910945 | 1.5799989 | 0 |
| 1731974220 | 1.5875649 | 0 | 0.16 | 1.5854 | 1.59094 | 1.5843017 | 0 |
| 1731887820 | 1.585045 | -0 | -0.08 | 1.5863099 | 1.59304 | 1.5831064 | 0 |
| 1731801420 | 1.5863099 | 0 | 0.01 | 1.5863099 | 1.5874966 | 1.5863099 | 0 |
| 1731715020 | 1.5861406 | 0.01 | 0.45 | 1.5788899 | 1.589745 | 1.5800924 | 0 |
| 1731628620 | 1.57897 | -0 | -0.04 | 1.57973 | 1.5817925 | 1.5730323 | 0 |
| 1731542220 | 1.579655 | -0 | -0.09 | 1.58078 | 1.585121 | 1.5778995 | 0 |
| 1731455820 | 1.5810143 | -0 | -0.03 | 1.581315 | 1.585539 | 1.578194 | 0 |
| 1731369420 | 1.58144 | -0.01 | -0.39 | 1.587705 | 1.5878095 | 1.5805678 | 0 |
| 1731283020 | 1.58762 | -0 | -0.06 | 1.58879 | 1.589875 | 1.5857 | 0 |
| 1731196620 | 1.5886207 | 0 | 0.00 | 1.5886207 | 1.5886207 | 1.5886207 | 0 |
| 1731110220 | 1.5886207 | -0 | -0.01 | 1.5891599 | 1.5967705 | 1.5876015 | 0 |
| 1731023820 | 1.58881 | -0 | -0.22 | 1.59285 | 1.591337 | 1.5829629 | 0 |
| 1730937420 | 1.592355 | -0.01 | -0.69 | 1.60422 | 1.60037 | 1.585462 | 0 |
| 1730851020 | 1.60345 | -0.01 | -0.33 | 1.608775 | 1.6114335 | 1.59863 | 0 |
| 1730764620 | 1.608725 | 0 | 0.28 | 1.60451 | 1.6128754 | 1.6057405 | 0 |
| 1730678220 | 1.60425 | 0.01 | 0.47 | 1.5967868 | 1.6069725 | 1.5967868 | 0 |
| 1730591820 | 1.5967868 | -0 | -0.01 | 1.5967868 | 1.5969983 | 1.5967868 | 0 |
| 1730505420 | 1.5969983 | -0.02 | -1.02 | 1.61374 | 1.613484 | 1.5965755 | 0 |
| 1730419020 | 1.6134375 | 0.01 | 0.51 | 1.6053949 | 1.6142135 | 1.6056005 | 0 |
| 1730332620 | 1.60524 | 0 | 0.06 | 1.604525 | 1.607865 | 1.60242 | 0 |
| 1730246220 | 1.60424 | -0 | -0.11 | 1.6062399 | 1.607552 | 1.598471 | 0 |
| 1730159820 | 1.60595 | 0.01 | 0.36 | 1.6000399 | 1.6070395 | 1.5972305 | 0 |
| 1730073420 | 1.600115 | -0 | -0.11 | 1.6018157 | 1.6022505 | 1.599315 | 0 |
| 1729986960 | 1.6018157 | -0 | -0.03 | 1.6018157 | 1.6022505 | 1.6018157 | 0 |
| 1729900620 | 1.6022505 | 0 | 0.15 | 1.5999699 | 1.6049325 | 1.596276 | 0 |
| 1729814220 | 1.599845 | 0 | 0.21 | 1.59659 | 1.6014219 | 1.5937395 | 0 |
| 1729727820 | 1.596475 | 0 | 0.01 | 1.596425 | 1.599042 | 1.590988 | 0 |
| 1729641420 | 1.59633 | -0 | -0.12 | 1.598405 | 1.599526 | 1.59555 | 0 |
| 1729555020 | 1.598325 | 0 | 0.18 | 1.595405 | 1.6012855 | 1.5957855 | 0 |
| 1729468620 | 1.595515 | -0 | -0.04 | 1.5961057 | 1.596285 | 1.5943109 | 0 |
| 1729382220 | 1.5961057 | 0 | 0.04 | 1.5961057 | 1.5961057 | 1.5954673 | 0 |
| 1729295820 | 1.5954673 | 0 | 0.16 | 1.5931 | 1.59713 | 1.5907834 | 0 |
| 1729209420 | 1.5929549 | 0 | 0.22 | 1.58945 | 1.5971145 | 1.587418 | 0 |
| 1729123020 | 1.58949 | -0.01 | -0.51 | 1.59751 | 1.6007545 | 1.5867197 | 0 |
| 1729036620 | 1.59771 | -0 | -0.19 | 1.60042 | 1.6064425 | 1.5965887 | 0 |
| 1728950220 | 1.600695 | -0.01 | -0.31 | 1.605865 | 1.6058155 | 1.5951761 | 0 |
| 1728863820 | 1.605715 | 0 | 0.06 | 1.604392 | 1.6064099 | 1.603859 | 0 |
| 1728777420 | 1.6047119 | 0 | 0.00 | 1.6047119 | 1.6047119 | 1.6047119 | 0 |
| 1728691020 | 1.6047119 | -0 | -0.00 | 1.604505 | 1.60847 | 1.600641 | 0 |
| 1728604620 | 1.604745 | 0.01 | 0.73 | 1.59338 | 1.6072305 | 1.5930899 | 0 |
| 1728518220 | 1.59313 | 0 | 0.04 | 1.592545 | 1.5960195 | 1.590364 | 0 |
| 1728431820 | 1.59242 | -0 | -0.08 | 1.593845 | 1.599121 | 1.5902501 | 0 |
| 1728345420 | 1.5937699 | 0.01 | 0.78 | 1.581575 | 1.597154 | 1.581451 | 0 |
| 1728259020 | 1.581375 | 0 | 0.02 | 1.581099 | 1.5816724 | 1.5791888 | 0 |
| 1728172620 | 1.581099 | 0 | 0.10 | 1.581099 | 1.581099 | 1.5795894 | 0 |
| 1728086220 | 1.5795894 | -0.01 | -0.69 | 1.59055 | 1.595275 | 1.578555 | 0 |
| 1727999820 | 1.59064 | 0 | 0.11 | 1.58928 | 1.594105 | 1.5823965 | 0 |
| 1727913420 | 1.5889549 | -0.01 | -0.35 | 1.5946 | 1.5965795 | 1.5848024 | 0 |
| 1727827020 | 1.594465 | -0.01 | -0.36 | 1.60001 | 1.602242 | 1.591006 | 0 |
| 1727740620 | 1.600215 | -0.01 | -0.35 | 1.605455 | 1.606888 | 1.596354 | 0 |
| 1727654220 | 1.605845 | -0 | -0.06 | 1.6068366 | 1.60787 | 1.60424 | 0 |
| 1727567760 | 1.6068366 | -0 | -0.00 | 1.6068366 | 1.6068936 | 1.6068366 | 0 |
| 1727481360 | 1.6068936 | 0.01 | 0.92 | 1.592395 | 1.6094125 | 1.5887095 | 0 |
| 1727395020 | 1.592265 | 0.01 | 0.46 | 1.5848549 | 1.593957 | 1.5816889 | 0 |
| 1727308620 | 1.585 | -0.01 | -0.61 | 1.5946499 | 1.5964715 | 1.5806659 | 0 |
| 1727222220 | 1.594795 | -0 | -0.12 | 1.59674 | 1.596698 | 1.589825 | 0 |
| 1727135820 | 1.5967499 | 0 | 0.16 | 1.59377 | 1.5982466 | 1.588954 | 0 |
| 1727049420 | 1.5942018 | 0 | 0.00 | 1.5942018 | 1.5942018 | 1.5942018 | 0 |
| 1726963020 | 1.5942018 | 0 | 0.00 | 1.5942018 | 1.5942018 | 1.5942018 | 0 |
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
