Premium
Swiss Franc vs New Zealand Dollar (CHFNZD)
FX
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 | 0.00748 | 0.376487642095 | 1.986785 | 2.00575 | 1.954705 | 0 | 0 | FX |
| 4 | 0.046965 | 2.41180095517 | 1.9473 | 2.00575 | 1.928095 | 0 | 0 | FX |
| 12 | 0.06295 | 3.25943722282 | 1.931315 | 2.0293231 | 1.928095 | 0 | 0 | FX |
| 26 | 0.073875 | 3.84687485355 | 1.92039 | 2.0293231 | 1.85755 | 0 | 0 | FX |
| 52 | 0.150315 | 8.15179370373 | 1.84395 | 2.0293231 | 1.778135 | 0 | 0 | FX |
| 156 | 0.42864 | 27.3782035928 | 1.565625 | 2.0293231 | 0.64702 | 0 | 0 | FX |
| 260 | 0.290445 | 17.0466950734 | 1.70382 | 2.0293231 | 0.64702 | 0 | 0 | FX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741651020 | 1.99554 | 0.01 | 0.30 | 1.99686 | 1.99827 | 1.981005 | 0 |
| 1741564620 | 1.9896181 | 0 | 0.00 | 1.9896181 | 1.9896181 | 1.9896181 | 0 |
| 1741478220 | 1.9896181 | 0 | 0.00 | 1.9896181 | 1.9896181 | 1.9896181 | 0 |
| 1741391820 | 1.9896181 | 0.02 | 0.82 | 1.9736 | 1.99984 | 1.982815 | 0 |
| 1741305420 | 1.97352 | 0.01 | 0.71 | 1.96001 | 1.97497 | 1.954705 | 0 |
| 1741219020 | 1.959675 | -0.03 | -1.30 | 1.984885 | 1.99064 | 1.957955 | 0 |
| 1741132620 | 1.98556 | -0 | -0.08 | 1.986785 | 2.0035477 | 1.981585 | 0 |
| 1741046220 | 1.987055 | 0.01 | 0.52 | 1.977055 | 1.99079 | 1.977185 | 0 |
| 1740959820 | 1.97673 | -0 | -0.11 | 1.9788695 | 1.9809836 | 1.975095 | 0 |
| 1740873420 | 1.9788695 | 0 | 0.00 | 1.9788695 | 1.9788695 | 1.9788695 | 0 |
| 1740787020 | 1.9788695 | 0 | 0.20 | 1.974555 | 1.986425 | 1.975555 | 0 |
| 1740700620 | 1.974835 | 0.01 | 0.66 | 1.961875 | 1.975515 | 1.9579931 | 0 |
| 1740614220 | 1.961805 | 0.01 | 0.33 | 1.955505 | 1.96575 | 1.955205 | 0 |
| 1740527820 | 1.9553902 | 0.01 | 0.48 | 1.946005 | 1.962905 | 1.94235 | 0 |
| 1740441420 | 1.945975 | 0.01 | 0.55 | 1.93578 | 1.946245 | 1.934055 | 0 |
| 1740355020 | 1.93542 | -0 | -0.22 | 1.939605 | 1.9439251 | 1.93403 | 0 |
| 1740268620 | 1.939605 | 0 | 0.00 | 1.939605 | 1.939605 | 1.939605 | 0 |
| 1740182220 | 1.939605 | 0.01 | 0.40 | 1.931245 | 1.9434995 | 1.9300861 | 0 |
| 1740095820 | 1.9317902 | -0.01 | -0.39 | 1.93913 | 1.93774 | 1.928095 | 0 |
| 1740009420 | 1.93931 | -0 | -0.04 | 1.94002 | 1.94117 | 1.928845 | 0 |
| 1739923020 | 1.93999 | 0 | 0.16 | 1.93682 | 1.946985 | 1.93813 | 0 |
| 1739836620 | 1.93682 | -0 | -0.16 | 1.93851 | 1.93924 | 1.9334344 | 0 |
| 1739750220 | 1.9399505 | 0 | 0.00 | 1.9399505 | 1.9399505 | 1.9399505 | 0 |
| 1739663820 | 1.9399505 | 0 | 0.00 | 1.9399505 | 1.9399505 | 1.9399505 | 0 |
| 1739577420 | 1.9399505 | -0.01 | -0.48 | 1.949125 | 1.94679 | 1.93727 | 0 |
| 1739491020 | 1.949315 | 0.01 | 0.44 | 1.940495 | 1.95871 | 1.938465 | 0 |
| 1739404620 | 1.94076 | 0.01 | 0.27 | 1.93563 | 1.951825 | 1.93573 | 0 |
| 1739318220 | 1.93551 | -0.01 | -0.62 | 1.9473 | 1.944125 | 1.93402 | 0 |
| 1739231820 | 1.947495 | 0.01 | 0.28 | 1.944435 | 1.948865 | 1.93801 | 0 |
| 1739145420 | 1.9421355 | 0 | 0.00 | 1.9421355 | 1.9421355 | 1.9421355 | 0 |
| 1739059020 | 1.9421355 | 0 | 0.00 | 1.9421355 | 1.9421355 | 1.9421355 | 0 |
| 1738972620 | 1.9421355 | -0 | -0.25 | 1.946865 | 1.947095 | 1.93889 | 0 |
| 1738886220 | 1.947085 | -0 | -0.16 | 1.95013 | 1.956885 | 1.94594 | 0 |
| 1738799820 | 1.950275 | -0.01 | -0.27 | 1.955355 | 1.95556 | 1.94609 | 0 |
| 1738713420 | 1.95564 | 0.01 | 0.31 | 1.949035 | 1.96298 | 1.953745 | 0 |
| 1738627020 | 1.949595 | -0.01 | -0.61 | 1.96192 | 1.970485 | 1.94739 | 0 |
| 1738540620 | 1.96165 | 0.01 | 0.75 | 1.9470562 | 1.9623362 | 1.9451243 | 0 |
| 1738454220 | 1.9470562 | 0 | 0.00 | 1.9470562 | 1.9470562 | 1.9470562 | 0 |
| 1738367820 | 1.9470562 | -0 | -0.19 | 1.95111 | 1.949085 | 1.9386324 | 0 |
| 1738281420 | 1.95073 | 0 | 0.15 | 1.947465 | 1.9553936 | 1.9449911 | 0 |
| 1738195020 | 1.94778 | -0 | -0.23 | 1.952405 | 1.9550951 | 1.947565 | 0 |
| 1738108620 | 1.952235 | 0 | 0.04 | 1.95185 | 1.955195 | 1.9477 | 0 |
| 1738022220 | 1.95152 | -0 | -0.08 | 1.93633 | 1.95657 | 1.938205 | 0 |
| 1737935820 | 1.9530296 | 0 | 0.00 | 1.9530296 | 1.9530296 | 1.9530296 | 0 |
| 1737849420 | 1.9530296 | 0 | 0.00 | 1.9530296 | 1.9530296 | 1.9530296 | 0 |
| 1737763020 | 1.9530296 | 0.01 | 0.59 | 1.94224 | 1.9530296 | 1.930985 | 0 |
| 1737676620 | 1.94161 | -0.01 | -0.34 | 1.9481 | 1.9503965 | 1.93906 | 0 |
| 1737590220 | 1.94827 | -0 | -0.01 | 1.94792 | 1.951595 | 1.943945 | 0 |
| 1737503820 | 1.948455 | 0.01 | 0.30 | 1.94252 | 1.9551385 | 1.94278 | 0 |
| 1737417420 | 1.942535 | -0.01 | -0.74 | 1.956265 | 1.95556 | 1.9396021 | 0 |
| 1737331020 | 1.95692 | 0 | 0.08 | 1.9553819 | 1.96042 | 1.9528234 | 0 |
| 1737244620 | 1.9553819 | 0 | 0.00 | 1.9553819 | 1.9553819 | 1.9553819 | 0 |
| 1737158220 | 1.9553819 | -0 | -0.09 | 1.95732 | 1.965905 | 1.95224 | 0 |
| 1737071820 | 1.95707 | 0.01 | 0.47 | 1.948115 | 1.9616248 | 1.952455 | 0 |
| 1736985420 | 1.947995 | -0.01 | -0.41 | 1.956025 | 1.9587489 | 1.943197 | 0 |
| 1736899020 | 1.956095 | 0.01 | 0.38 | 1.94902 | 1.95817 | 1.942895 | 0 |
| 1736812620 | 1.94866 | -0.01 | -0.59 | 1.96023 | 1.967835 | 1.945065 | 0 |
| 1736726220 | 1.96029 | -0 | -0.14 | 1.962996 | 1.965615 | 1.9532334 | 0 |
| 1736639820 | 1.962996 | 0 | 0.00 | 1.962996 | 1.962996 | 1.962996 | 0 |
| 1736553420 | 1.962996 | 0 | 0.15 | 1.9604382 | 1.965475 | 1.95873 | 0 |
| 1736467020 | 1.96009 | 0 | 0.09 | 1.95811 | 1.965725 | 1.95611 | 0 |
| 1736380620 | 1.95829 | 0.01 | 0.36 | 1.95117 | 1.9623097 | 1.9488403 | 0 |
| 1736294220 | 1.95123 | -0.01 | -0.42 | 1.95999 | 1.95436 | 1.942235 | 0 |
| 1736207820 | 1.95939 | 0 | 0.06 | 1.95774 | 1.96229 | 1.95163 | 0 |
| 1736121420 | 1.95821 | -0.02 | -0.76 | 1.9732459 | 1.9732459 | 1.952569 | 0 |
| 1736035020 | 1.9732459 | 0 | 0.00 | 1.9732459 | 1.9732459 | 1.9732459 | 0 |
| 1735948620 | 1.9732459 | 0.01 | 0.65 | 1.96014 | 1.9732459 | 1.95518 | 0 |
| 1735862220 | 1.96049 | -0.01 | -0.37 | 1.96796 | 1.971485 | 1.95583 | 0 |
| 1735775820 | 1.967775 | 0 | 0.24 | 1.9730209 | 1.9742 | 1.967645 | 0 |
| 1735689420 | 1.9631 | 0 | 0.00 | 1.9631 | 1.9631 | 1.9631 | 0 |
| 1735603020 | 1.9631 | -0 | -0.17 | 1.966205 | 1.96433 | 1.95582 | 0 |
| 1735516620 | 1.966415 | -0 | -0.01 | 1.9665843 | 1.9738305 | 1.9629562 | 0 |
| 1735430220 | 1.9665843 | 0 | 0.00 | 1.9665843 | 1.9665843 | 1.9665843 | 0 |
| 1735343760 | 1.9665843 | -0.01 | -0.57 | 1.977455 | 1.979715 | 1.9664346 | 0 |
| 1735257420 | 1.977855 | -0.05 | -2.52 | 1.967455 | 1.978905 | 1.9654915 | 0 |
| 1735171020 | 2.0289636 | 0.06 | 3.17 | 1.9666961 | 2.0293231 | 1.9590643 | 0 |
| 1735084620 | 1.9666076 | -0 | -0.23 | 1.971335 | 1.9930893 | 1.9625132 | 0 |
| 1734998220 | 1.971125 | -0.01 | -0.52 | 1.981215 | 1.9800944 | 1.9676235 | 0 |
| 1734911820 | 1.981375 | 0 | 0.16 | 1.9782782 | 1.98583 | 1.9729902 | 0 |
| 1734825420 | 1.9782782 | 0 | 0.00 | 1.9782782 | 1.9782782 | 1.9782782 | 0 |
| 1734739020 | 1.9782782 | 0 | 0.08 | 1.977205 | 1.98747 | 1.974929 | 0 |
| 1734652620 | 1.976665 | 0 | 0.10 | 1.973615 | 1.9782589 | 1.966985 | 0 |
| 1734566220 | 1.974665 | 0.03 | 1.47 | 1.945835 | 1.9756 | 1.9490224 | 0 |
| 1734479820 | 1.946025 | 0.01 | 0.76 | 1.931365 | 1.9478 | 1.9340446 | 0 |
| 1734393420 | 1.931295 | -0.01 | -0.61 | 1.943175 | 1.945275 | 1.931265 | 0 |
| 1734307020 | 1.943195 | -0 | -0.00 | 1.9432806 | 1.94472 | 1.9398669 | 0 |
| 1734220620 | 1.9432806 | 0 | 0.00 | 1.9432806 | 1.9432806 | 1.9432806 | 0 |
| 1734134220 | 1.9432806 | 0 | 0.01 | 1.943055 | 1.9470575 | 1.939105 | 0 |
| 1734047820 | 1.943065 | -0.01 | -0.57 | 1.95445 | 1.95283 | 1.936875 | 0 |
| 1733961420 | 1.95419 | 0 | 0.09 | 1.95283 | 1.9620024 | 1.9514855 | 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
