Premium
Swiss Franc vs Hong Hong Dollar (CHFHKD)
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 | 0.0250604 | 0.289240116248 | 8.66422 | 8.723261 | 8.6044257 | 0 | 0 | FX |
| 4 | 0.1394854 | 1.63144730371 | 8.549795 | 8.723261 | 8.50823 | 0 | 0 | FX |
| 12 | -0.1589225 | -1.79609918303 | 8.8482029 | 8.864854 | 8.4621073 | 0 | 0 | FX |
| 26 | -0.4850496 | -5.28703022455 | 9.17433 | 9.3027685 | 8.4621073 | 0 | 0 | FX |
| 52 | -0.1724546 | -1.94605909565 | 8.861735 | 9.3027685 | 8.4621073 | 0 | 0 | FX |
| 156 | 0.1749304 | 2.05453616541 | 8.51435 | 15.596 | 5.3E-5 | 0 | 0 | FX |
| 260 | 0.5593254 | 6.87980929784 | 8.129955 | 15.596 | 5.3E-5 | 0 | 0 | FX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741046220 | 8.671515 | 0.05 | 0.63 | 8.6155179 | 8.6792262 | 8.6105512 | 0 |
| 1740959820 | 8.616995 | 0.01 | 0.10 | 8.608621 | 8.6284557 | 8.608621 | 0 |
| 1740873420 | 8.608621 | 0 | 0.00 | 8.608621 | 8.608621 | 8.608621 | 0 |
| 1740787020 | 8.608621 | -0.03 | -0.38 | 8.6403649 | 8.6540772 | 8.6044257 | 0 |
| 1740700620 | 8.64104 | -0.05 | -0.56 | 8.68973 | 8.679175 | 8.6321916 | 0 |
| 1740614220 | 8.6900558 | -0.02 | -0.23 | 8.71015 | 8.70895 | 8.6697133 | 0 |
| 1740527820 | 8.7104649 | 0.05 | 0.55 | 8.66412 | 8.723365 | 8.6625543 | 0 |
| 1740441420 | 8.6624862 | 0.02 | 0.17 | 8.647475 | 8.6782565 | 8.6370444 | 0 |
| 1740355020 | 8.647425 | -0.01 | -0.07 | 8.6534114 | 8.662695 | 8.646065 | 0 |
| 1740268620 | 8.6534114 | -0 | -0.01 | 8.6539 | 8.6540114 | 8.6527054 | 0 |
| 1740182220 | 8.6539 | -0 | -0.04 | 8.6575399 | 8.664531 | 8.6295812 | 0 |
| 1740095820 | 8.657785 | 0.06 | 0.70 | 8.5988723 | 8.666435 | 8.6112654 | 0 |
| 1740009420 | 8.5978735 | -0 | -0.06 | 8.6030253 | 8.6190678 | 8.5883613 | 0 |
| 1739923020 | 8.6027996 | -0.03 | -0.40 | 8.6377849 | 8.6456414 | 8.5967849 | 0 |
| 1739836620 | 8.637105 | -0.02 | -0.20 | 8.6488 | 8.6532365 | 8.6264386 | 0 |
| 1739750220 | 8.6547946 | 0 | 0.00 | 8.6547946 | 8.6547946 | 8.6547946 | 0 |
| 1739663820 | 8.6547946 | 0 | 0.00 | 8.6547946 | 8.6547946 | 8.6547946 | 0 |
| 1739577420 | 8.6547946 | 0.03 | 0.39 | 8.622558 | 8.6745876 | 8.6018508 | 0 |
| 1739491020 | 8.621585 | 0.09 | 1.10 | 8.527485 | 8.6321994 | 8.5405605 | 0 |
| 1739404620 | 8.52746 | -0.01 | -0.08 | 8.53356 | 8.5566633 | 8.50823 | 0 |
| 1739318220 | 8.533875 | -0.01 | -0.15 | 8.54569 | 8.5525353 | 8.5234631 | 0 |
| 1739231820 | 8.546545 | -0.02 | -0.20 | 8.5524153 | 8.5673045 | 8.542615 | 0 |
| 1739145420 | 8.5635163 | 0 | 0.00 | 8.5635163 | 8.5635163 | 8.5635163 | 0 |
| 1739059020 | 8.5635163 | 0 | 0.00 | 8.5635163 | 8.5635163 | 8.5635163 | 0 |
| 1738972620 | 8.5635163 | -0.04 | -0.45 | 8.6022702 | 8.6081375 | 8.5546776 | 0 |
| 1738886220 | 8.6024835 | -0.04 | -0.41 | 8.63858 | 8.6281741 | 8.5919342 | 0 |
| 1738799820 | 8.63821 | 0.04 | 0.43 | 8.6013707 | 8.6514331 | 8.5975827 | 0 |
| 1738713420 | 8.60091 | 0.05 | 0.62 | 8.550165 | 8.6104212 | 8.5316434 | 0 |
| 1738627020 | 8.5475049 | 0.03 | 0.35 | 8.51582 | 8.5703231 | 8.474705 | 0 |
| 1738540620 | 8.51734 | -0.04 | -0.41 | 8.5522656 | 8.5553847 | 8.4878553 | 0 |
| 1738454220 | 8.5525656 | 0 | 0.00 | 8.5525656 | 8.5525656 | 8.5525656 | 0 |
| 1738367820 | 8.5525656 | -0.01 | -0.17 | 8.566695 | 8.5889339 | 8.5465319 | 0 |
| 1738281420 | 8.566825 | -0.03 | -0.40 | 8.6015599 | 8.601395 | 8.559186 | 0 |
| 1738195020 | 8.60121 | -0.01 | -0.16 | 8.6151145 | 8.628295 | 8.5675261 | 0 |
| 1738108620 | 8.6151476 | 0 | 0.01 | 8.61543 | 8.6241628 | 8.5891675 | 0 |
| 1738022220 | 8.6145932 | 0.02 | 0.20 | 8.58848 | 8.68929 | 8.5859984 | 0 |
| 1737935820 | 8.5976484 | 0 | 0.00 | 8.5976484 | 8.5976484 | 8.5976484 | 0 |
| 1737849420 | 8.5976484 | 0 | 0.00 | 8.5976484 | 8.5976484 | 8.5976484 | 0 |
| 1737763020 | 8.5976484 | 0.01 | 0.17 | 8.582615 | 8.6268029 | 8.5854221 | 0 |
| 1737676620 | 8.582895 | -0.01 | -0.11 | 8.5919899 | 8.5980132 | 8.5521297 | 0 |
| 1737590220 | 8.5926518 | 0.01 | 0.08 | 8.58715 | 8.621075 | 8.5810213 | 0 |
| 1737503820 | 8.585985 | -0 | -0.01 | 8.58715 | 8.60364 | 8.5403137 | 0 |
| 1737417420 | 8.586575 | 0.08 | 0.89 | 8.5131916 | 8.5921921 | 8.5105314 | 0 |
| 1737331020 | 8.51068 | -0 | -0.02 | 8.5121366 | 8.5254999 | 8.5049925 | 0 |
| 1737244620 | 8.5121366 | 0.02 | 0.18 | 8.496835 | 8.5121366 | 8.496835 | 0 |
| 1737158220 | 8.496835 | -0.05 | -0.58 | 8.546855 | 8.55882 | 8.496091 | 0 |
| 1737071820 | 8.5467655 | 0.01 | 0.14 | 8.53621 | 8.5589075 | 8.5236675 | 0 |
| 1736985420 | 8.534905 | 0 | 0.02 | 8.5336613 | 8.5748816 | 8.5085779 | 0 |
| 1736899020 | 8.53335 | 0.03 | 0.38 | 8.501095 | 8.5391447 | 8.4868595 | 0 |
| 1736812620 | 8.501345 | 0.01 | 0.09 | 8.49239 | 8.50702 | 8.4621073 | 0 |
| 1736726220 | 8.4936 | -0.01 | -0.12 | 8.5042304 | 8.5042304 | 8.4861377 | 0 |
| 1736639820 | 8.5042304 | -0 | -0.00 | 8.5043304 | 8.5043304 | 8.4970222 | 0 |
| 1736553420 | 8.5043304 | -0.03 | -0.32 | 8.5324312 | 8.5350016 | 8.4732987 | 0 |
| 1736467020 | 8.5315049 | -0.01 | -0.09 | 8.5390867 | 8.5487857 | 8.5192017 | 0 |
| 1736380620 | 8.539165 | -0.01 | -0.13 | 8.550345 | 8.557076 | 8.520794 | 0 |
| 1736294220 | 8.550585 | -0.04 | -0.46 | 8.59181 | 8.6138549 | 8.5430761 | 0 |
| 1736207820 | 8.5904355 | 0.04 | 0.43 | 8.552255 | 8.6277306 | 8.5421437 | 0 |
| 1736121420 | 8.553375 | -0 | -0.06 | 8.5582735 | 8.5708249 | 8.5430595 | 0 |
| 1736035020 | 8.5582735 | -0 | -0.01 | 8.5592235 | 8.5606223 | 8.5582735 | 0 |
| 1735948620 | 8.5592235 | 0.03 | 0.38 | 8.52654 | 8.5721524 | 8.5295143 | 0 |
| 1735862220 | 8.52651 | -0.03 | -0.36 | 8.5576663 | 8.6025445 | 8.5097111 | 0 |
| 1735775820 | 8.5576351 | -0.04 | -0.43 | 8.5583273 | 8.579625 | 8.557115 | 0 |
| 1735689420 | 8.5943463 | 0 | 0.00 | 8.5943463 | 8.5943463 | 8.5943463 | 0 |
| 1735603020 | 8.5943463 | -0.01 | -0.16 | 8.609005 | 8.614047 | 8.5553118 | 0 |
| 1735516620 | 8.60854 | 0 | 0.02 | 8.6064419 | 8.615835 | 8.5997631 | 0 |
| 1735430220 | 8.6064419 | -0 | -0.00 | 8.6065528 | 8.6065528 | 8.603429 | 0 |
| 1735343760 | 8.6065528 | -0.03 | -0.40 | 8.6404382 | 8.6349032 | 8.5922172 | 0 |
| 1735257420 | 8.64125 | 0.01 | 0.08 | 8.63459 | 8.6456872 | 8.6202974 | 0 |
| 1735171020 | 8.63446 | 0.01 | 0.09 | 8.6250832 | 8.7962285 | 8.5204974 | 0 |
| 1735084620 | 8.6268879 | -0.02 | -0.24 | 8.6479102 | 8.6460378 | 8.6173768 | 0 |
| 1734998220 | 8.6476617 | -0.06 | -0.64 | 8.7037254 | 8.7011478 | 8.6319651 | 0 |
| 1734911820 | 8.7029599 | -0.01 | -0.07 | 8.7090911 | 8.7149943 | 8.6952193 | 0 |
| 1734825420 | 8.7090911 | -0 | -0.01 | 8.7103911 | 8.7103911 | 8.6988863 | 0 |
| 1734739020 | 8.7103911 | 0.07 | 0.79 | 8.642915 | 8.7177174 | 8.6445204 | 0 |
| 1734652620 | 8.642208 | 0.02 | 0.28 | 8.61976 | 8.6815439 | 8.6299944 | 0 |
| 1734566220 | 8.61845 | -0.09 | -1.02 | 8.7059963 | 8.7142929 | 8.6137219 | 0 |
| 1734479820 | 8.707138 | 0.01 | 0.13 | 8.6958 | 8.7169864 | 8.6545175 | 0 |
| 1734393420 | 8.69552 | -0.02 | -0.26 | 8.7189599 | 8.7370588 | 8.6864972 | 0 |
| 1734307020 | 8.718435 | 0.01 | 0.14 | 8.7099987 | 8.719535 | 8.6958398 | 0 |
| 1734220620 | 8.7060934 | 0 | 0.00 | 8.7060934 | 8.7060934 | 8.7060934 | 0 |
| 1734134220 | 8.7060934 | -0.01 | -0.11 | 8.7155587 | 8.7228124 | 8.6902861 | 0 |
| 1734047820 | 8.7158166 | -0.09 | -0.98 | 8.80199 | 8.8192717 | 8.7063668 | 0 |
| 1733961420 | 8.801995 | -0.01 | -0.06 | 8.8075156 | 8.823072 | 8.7815153 | 0 |
| 1733875020 | 8.80706 | -0.04 | -0.46 | 8.8486683 | 8.864854 | 8.8004358 | 0 |
| 1733788620 | 8.8482023 | -0.01 | -0.06 | 8.8545649 | 8.8762845 | 8.8320458 | 0 |
| 1733702220 | 8.8536043 | 0 | 0.00 | 8.8536043 | 8.8536043 | 8.8536043 | 0 |
| 1733615820 | 8.8536043 | 0 | 0.00 | 8.8536043 | 8.8536043 | 8.8536043 | 0 |
| 1733529420 | 8.8536043 | -0.01 | -0.06 | 8.85978 | 8.9046302 | 8.8414024 | 0 |
| 1733443020 | 8.858898 | 0.05 | 0.58 | 8.80763 | 8.8657153 | 8.7895019 | 0 |
| 1733356620 | 8.8075834 | 0.03 | 0.31 | 8.779735 | 8.8307997 | 8.7645196 | 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
