Premium
Swiss Franc vs Danish Krone (CHFDKK)
FX
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.044 | 0.559746587454 | 7.8607 | 7.9204 | 7.8625 | 0 | 0 | FX |
| 4 | -0.05935 | -0.745223849674 | 7.96405 | 8.0139 | 7.8335 | 0 | 0 | FX |
| 12 | -0.0388 | -0.488449675836 | 7.9435 | 8.1187 | 6.2455325 | 0 | 0 | FX |
| 26 | 0.05405 | 0.688478024113 | 7.85065 | 8.1187 | 6.2455325 | 0 | 0 | FX |
| 52 | -0.09645 | -1.20545171632 | 8.00115 | 8.1187 | 6.2455325 | 0 | 0 | FX |
| 156 | 0.75745 | 10.5977823638 | 7.14725 | 8.1187 | 0.63066 | 0 | 0 | FX |
| 260 | 0.91415 | 13.0769395827 | 6.99055 | 8.1187 | 0.63066 | 0 | 0 | FX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738367820 | 7.9047 | 0.01 | 0.18 | 7.88985 | 7.9155 | 7.8806 | 0 |
| 1738281420 | 7.89025 | -0.01 | -0.09 | 7.89805 | 7.9077 | 7.86675 | 0 |
| 1738195020 | 7.89745 | -0.02 | -0.20 | 7.91405 | 7.9204 | 7.8865 | 0 |
| 1738108620 | 7.91305 | 0.01 | 0.14 | 7.90425 | 7.9157 | 7.8872 | 0 |
| 1738022220 | 7.9021 | 0.05 | 0.65 | 7.8607 | 7.9161 | 7.8625 | 0 |
| 1737935820 | 7.8514 | 0 | 0.00 | 7.8514 | 7.8514 | 7.8514 | 0 |
| 1737849420 | 7.8514 | 0 | 0.00 | 7.8514 | 7.8514 | 7.8514 | 0 |
| 1737763020 | 7.8514 | -0.04 | -0.53 | 7.89355 | 7.8891 | 7.8335 | 0 |
| 1737676620 | 7.8929 | -0.01 | -0.18 | 7.9082 | 7.915 | 7.8843 | 0 |
| 1737590220 | 7.9073 | -0 | -0.00 | 7.9068 | 7.9347 | 7.8903 | 0 |
| 1737503820 | 7.90745 | 0.01 | 0.07 | 7.9017 | 7.978 | 7.8884 | 0 |
| 1737417420 | 7.9019 | -0.04 | -0.44 | 7.9353 | 7.9343 | 7.8825 | 0 |
| 1737331020 | 7.9372 | 0.05 | 0.58 | 7.93145 | 7.9453 | 7.8914 | 0 |
| 1737244620 | 7.8914 | 0 | 0.00 | 7.8914 | 7.8914 | 7.8914 | 0 |
| 1737158220 | 7.8914 | -0.06 | -0.72 | 7.9481 | 7.9657 | 7.8905 | 0 |
| 1737071820 | 7.9483 | 0 | 0.04 | 7.9467 | 8.0139 | 7.9409 | 0 |
| 1736985420 | 7.94535 | 0.01 | 0.16 | 7.9329 | 7.95275 | 7.9255 | 0 |
| 1736899020 | 7.93275 | -0 | -0.03 | 7.936 | 7.95565 | 7.9235 | 0 |
| 1736812620 | 7.9353 | -0.01 | -0.10 | 7.9427 | 7.9913 | 7.9244 | 0 |
| 1736726220 | 7.9433 | -0.01 | -0.06 | 7.9483 | 7.95695 | 7.9358 | 0 |
| 1736639820 | 7.9483 | 0 | 0.00 | 7.9483 | 7.9483 | 7.9483 | 0 |
| 1736553420 | 7.9483 | 0.01 | 0.07 | 7.944 | 7.9561 | 7.9202 | 0 |
| 1736467020 | 7.94305 | 0 | 0.04 | 7.9403 | 7.9523 | 7.9349 | 0 |
| 1736380620 | 7.9401 | 0.01 | 0.12 | 7.93145 | 7.96045 | 7.9198 | 0 |
| 1736294220 | 7.9306 | -0.01 | -0.06 | 7.93785 | 7.9396 | 7.9007 | 0 |
| 1736207820 | 7.9356 | -0.02 | -0.29 | 7.9582 | 7.9645 | 7.9263 | 0 |
| 1736121420 | 7.9588 | -0.01 | -0.07 | 7.96405 | 7.9846 | 7.95175 | 0 |
| 1736035020 | 7.96405 | 0 | 0.00 | 7.96405 | 7.96405 | 7.96405 | 0 |
| 1735948620 | 7.96405 | -0 | -0.02 | 7.96565 | 7.978 | 7.9573 | 0 |
| 1735862220 | 7.96565 | 0.03 | 0.37 | 7.93665 | 7.9948 | 7.9476 | 0 |
| 1735775820 | 7.93615 | 0 | 0.03 | 7.9471 | 7.9636134 | 7.9358 | 0 |
| 1735689420 | 7.9337 | 0 | 0.00 | 7.9337 | 7.9337 | 7.9337 | 0 |
| 1735603020 | 7.9337 | 0 | 0.05 | 7.9292 | 7.9387 | 7.9013511 | 0 |
| 1735516620 | 7.92995 | -0 | -0.03 | 7.9323 | 7.94355 | 7.92605 | 0 |
| 1735430220 | 7.9323 | 0 | 0.00 | 7.9323 | 7.9323 | 7.9323 | 0 |
| 1735343760 | 7.9323 | -0.03 | -0.38 | 7.962 | 7.9730775 | 7.9241 | 0 |
| 1735257420 | 7.9625 | -0.01 | -0.17 | 7.9758 | 7.9762 | 7.9511 | 0 |
| 1735171020 | 7.9761 | 0.01 | 0.09 | 7.9674 | 8.1187 | 7.8498 | 0 |
| 1735084620 | 7.9687 | -0.01 | -0.14 | 7.9796 | 7.9871 | 7.9596 | 0 |
| 1734998220 | 7.9798 | -0.02 | -0.30 | 8.0039 | 8.0167 | 7.9633 | 0 |
| 1734911820 | 8.0042 | -0 | -0.02 | 8.0056999 | 8.03825 | 7.9991 | 0 |
| 1734825420 | 8.0056999 | 0 | 0.00 | 8.0056999 | 8.0056999 | 8.0056999 | 0 |
| 1734739020 | 8.0056999 | 0 | 0.01 | 8.0049499 | 8.03585 | 8.0018999 | 0 |
| 1734652620 | 8.0046 | 0.01 | 0.13 | 7.9936 | 8.0168 | 7.9784 | 0 |
| 1734566220 | 7.99425 | 0.03 | 0.38 | 7.9638 | 8.00515 | 7.9451 | 0 |
| 1734479820 | 7.96375 | 0.03 | 0.39 | 7.93315 | 7.9753904 | 7.9185 | 0 |
| 1734393420 | 7.933 | -0.02 | -0.30 | 7.95705 | 7.9767 | 7.9297 | 0 |
| 1734307020 | 7.95675 | 0.01 | 0.07 | 7.9515 | 7.9713 | 7.9471 | 0 |
| 1734220620 | 7.9515 | 0 | 0.00 | 7.9515 | 7.9515 | 7.9515 | 0 |
| 1734134220 | 7.9515 | -0.03 | -0.37 | 7.98195 | 7.9947 | 7.942 | 0 |
| 1734047820 | 7.9808 | -0.06 | -0.69 | 8.0361999 | 8.0395 | 7.9796 | 0 |
| 1733961420 | 8.036 | 0.01 | 0.17 | 8.0203 | 8.045 | 8.0155999 | 0 |
| 1733875020 | 8.02215 | -0.02 | -0.25 | 8.0437 | 8.0584 | 8.0198 | 0 |
| 1733788620 | 8.04195 | 0.01 | 0.16 | 8.03305 | 8.0516 | 8.0158 | 0 |
| 1733702220 | 8.0292 | 0 | 0.00 | 8.0292 | 8.0292 | 8.0292 | 0 |
| 1733615820 | 8.0292 | 0 | 0.00 | 8.0292 | 8.0292 | 8.0292 | 0 |
| 1733529420 | 8.0292 | 0.01 | 0.11 | 8.0205 | 8.0558 | 8.0157 | 0 |
| 1733443020 | 8.0205 | -0.01 | -0.08 | 8.02735 | 8.0264 | 7.9699 | 0 |
| 1733356620 | 8.0272285 | 0.02 | 0.27 | 8.00575 | 8.0456 | 7.9968 | 0 |
| 1733270220 | 8.00535 | -0.01 | -0.10 | 8.01455 | 8.0338 | 7.9529 | 0 |
| 1733183820 | 8.0131 | -0.01 | -0.08 | 8.019 | 8.0311 | 7.9973 | 0 |
| 1733097420 | 8.0196 | 0.02 | 0.22 | 8.00215 | 8.03185 | 7.99345 | 0 |
| 1733011020 | 8.00215 | 0 | 0.00 | 8.00215 | 8.00215 | 8.00215 | 0 |
| 1732924620 | 8.00215 | -0 | -0.00 | 8.004 | 8.026 | 7.9963 | 0 |
| 1732838220 | 8.0025 | -0 | -0.00 | 8.00305 | 8.0161 | 7.9728 | 0 |
| 1732751820 | 8.0029 | -0.02 | -0.23 | 8.021 | 8.0411 | 7.9986 | 0 |
| 1732665420 | 8.0214 | -0.01 | -0.11 | 8.03625 | 8.0329 | 6.2455325 | 0 |
| 1732579020 | 8.0303 | 0.02 | 0.27 | 7.9919 | 8.0332 | 7.9815 | 0 |
| 1732492620 | 8.0084 | 0 | 0.00 | 8.0084 | 8.0084 | 8.0084 | 0 |
| 1732406220 | 8.0084 | 0 | 0.00 | 8.0084 | 8.0084 | 8.0084 | 0 |
| 1732319820 | 8.0084 | -0.02 | -0.30 | 8.03325 | 8.1058 | 7.9972 | 0 |
| 1732233420 | 8.03245 | 0.03 | 0.35 | 8.0043 | 8.0391999 | 8.0043 | 0 |
| 1732147020 | 8.0044 | 0.03 | 0.40 | 7.9715 | 8.0866 | 7.9289 | 0 |
| 1732060620 | 7.9722 | 0 | 0.01 | 7.9714 | 8.0177 | 7.9074 | 0 |
| 1731974220 | 7.9712 | 0 | 0.05 | 7.96805 | 7.9789 | 7.8936 | 0 |
| 1731887820 | 7.96755 | -0 | -0.03 | 7.9703 | 8.0071999 | 7.95315 | 0 |
| 1731801420 | 7.9703 | 0 | 0.00 | 7.9703 | 7.9703 | 7.9703 | 0 |
| 1731715020 | 7.9703 | 0.01 | 0.19 | 7.9544 | 7.9819 | 7.9387 | 0 |
| 1731628620 | 7.9555 | -0.02 | -0.20 | 7.97055 | 7.992 | 7.9436 | 0 |
| 1731542220 | 7.97105 | 0.01 | 0.08 | 7.9646 | 7.9877 | 7.9459 | 0 |
| 1731455820 | 7.9645 | 0.02 | 0.22 | 7.9464 | 7.9805 | 7.9489 | 0 |
| 1731369420 | 7.94705 | 0 | 0.03 | 7.9448 | 7.9671 | 7.931 | 0 |
| 1731283020 | 7.94455 | 0 | 0.01 | 7.9435 | 7.9694 | 7.9424 | 0 |
| 1731196620 | 7.9435 | 0 | 0.00 | 7.9435 | 7.9435 | 7.9435 | 0 |
| 1731110220 | 7.9435 | 0.03 | 0.36 | 7.9155 | 7.9605 | 7.917 | 0 |
| 1731023820 | 7.91505 | -0.02 | -0.26 | 7.9363 | 7.9346 | 7.8973 | 0 |
| 1730937420 | 7.93595 | 0.03 | 0.34 | 7.91005 | 7.97145 | 7.9169 | 0 |
| 1730851020 | 7.9087 | -0.03 | -0.35 | 7.93675 | 7.9753 | 7.8739 | 0 |
| 1730764620 | 7.9365 | 0.03 | 0.40 | 7.90605 | 7.9401 | 7.9072 | 0 |
| 1730678220 | 7.90485 | -0.05 | -0.68 | 7.9593 | 7.9593 | 7.89555 | 0 |
| 1730591820 | 7.9593 | 0 | 0.00 | 7.9593 | 7.9593 | 7.9593 | 0 |
| 1730505420 | 7.9593 | 0.02 | 0.29 | 7.9367 | 7.9709 | 7.8741 | 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
