Premium
Swiss Franc vs United States Dollar (CHFUSD)
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 | -0.0178455 | -1.56749724565 | 1.1384709 | 1.1448071 | 1.1172737 | 0 | 0 | FX |
| 4 | -0.0020704 | -0.18441326671 | 1.1226958 | 23.999535 | 1.1160615 | 0 | 0 | FX |
| 12 | -0.0588696 | -4.9910851678 | 1.179495 | 23.999535 | 0.74242 | 0 | 0 | FX |
| 26 | 0.0023569 | 0.210763336354 | 1.1182685 | 23.999535 | 0.74242 | 0 | 0 | FX |
| 52 | -0.0220118 | -1.9264032363 | 1.1426372 | 23.999535 | 0.74242 | 0 | 0 | FX |
| 156 | 0.0352204 | 3.24490858251 | 1.085405 | 23.999535 | 0.74242 | 0 | 0 | FX |
| 260 | 0.1055164 | 10.3945881674 | 1.015109 | 23.999535 | 0.74242 | 0 | 0 | FX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734047820 | 1.1210009 | -0.01 | -0.98 | 1.132122 | 1.1343577 | 1.1199047 | 0 |
| 1733961420 | 1.132115 | -0 | -0.07 | 1.1328618 | 1.1349999 | 1.1291615 | 0 |
| 1733875020 | 1.1328582 | -0.01 | -0.46 | 1.1381383 | 1.1403679 | 1.1315866 | 0 |
| 1733788620 | 1.1381002 | 0 | 0.02 | 1.13809 | 1.1418135 | 1.1356307 | 0 |
| 1733702220 | 1.1378976 | 0 | 0.00 | 1.1378976 | 1.1378976 | 1.1378976 | 0 |
| 1733615820 | 1.1378976 | 0 | 0.00 | 1.1378976 | 1.1378976 | 1.1378976 | 0 |
| 1733529420 | 1.1378976 | -0 | -0.04 | 1.1384709 | 1.1448071 | 1.1362573 | 0 |
| 1733443020 | 1.138397 | 0.01 | 0.61 | 1.13152 | 1.1391921 | 1.1294263 | 0 |
| 1733356620 | 1.1314755 | 0 | 0.29 | 1.128094 | 1.1331047 | 1.1258038 | 0 |
| 1733270220 | 1.1281839 | -0 | -0.02 | 1.128235 | 1.1325253 | 1.1246633 | 0 |
| 1733183820 | 1.1283607 | -0.01 | -0.46 | 1.1336282 | 1.1319163 | 1.1247784 | 0 |
| 1733097420 | 1.1335627 | -0 | -0.14 | 1.1351569 | 23.999535 | 1.132845 | 0 |
| 1733011020 | 1.1351569 | 0 | 0.09 | 1.1351569 | 1.1366862 | 1.1341836 | 0 |
| 1732924620 | 1.1341836 | 0 | 0.08 | 1.1333268 | 1.1370439 | 1.1323547 | 0 |
| 1732838220 | 1.133235 | -0 | -0.01 | 1.1333823 | 1.1337056 | 1.1299501 | 0 |
| 1732751820 | 1.1333594 | 0.01 | 0.45 | 1.128619 | 1.1367449 | 1.1283243 | 0 |
| 1732665420 | 1.1282532 | 0 | 0.17 | 1.1251346 | 1.1310666 | 1.1249126 | 0 |
| 1732579020 | 1.1263134 | 0.01 | 0.71 | 1.122935 | 1.1303128 | 1.1211723 | 0 |
| 1732492620 | 1.118392 | 0 | 0.00 | 1.118392 | 1.118392 | 1.118392 | 0 |
| 1732406220 | 1.118392 | 0 | 0.06 | 1.118392 | 1.118392 | 1.1176723 | 0 |
| 1732319820 | 1.1176723 | -0.01 | -0.87 | 1.1275996 | 1.1298379 | 1.1160615 | 0 |
| 1732233420 | 1.1274716 | -0 | -0.37 | 1.1317019 | 1.1336276 | 1.1264884 | 0 |
| 1732147020 | 1.1316139 | -0 | -0.17 | 1.1336165 | 1.1323745 | 1.128049 | 0 |
| 1732060620 | 1.1335951 | 0 | 0.12 | 1.1322068 | 1.1361979 | 1.1303211 | 0 |
| 1731974220 | 1.1322668 | 0.01 | 0.63 | 1.125465 | 1.1331979 | 1.1256422 | 0 |
| 1731887820 | 1.1251989 | -0 | -0.16 | 1.12594 | 1.13036 | 1.1251989 | 0 |
| 1731801420 | 1.126957 | 0 | 0.07 | 1.126957 | 1.126957 | 1.126957 | 0 |
| 1731715020 | 1.1261146 | 0 | 0.29 | 1.1226958 | 1.1290132 | 1.1232567 | 0 |
| 1731628620 | 1.1228734 | -0.01 | -0.53 | 1.1290133 | 1.1280497 | 1.1211273 | 0 |
| 1731542220 | 1.1288997 | -0 | -0.39 | 1.1334963 | 1.1369419 | 1.1279436 | 0 |
| 1731455820 | 1.1333226 | -0 | -0.23 | 1.1358877 | 1.136123 | 1.131287 | 0 |
| 1731369420 | 1.1359144 | -0.01 | -0.49 | 1.1413389 | 1.1410163 | 1.134727 | 0 |
| 1731283020 | 1.141479 | -0 | -0.11 | 1.1426821 | 1.1427105 | 1.1407597 | 0 |
| 1731196620 | 1.1426821 | 0 | 0.00 | 1.1426821 | 1.1426821 | 1.1426821 | 0 |
| 1731110220 | 1.1426821 | -0 | -0.26 | 1.1458458 | 1.1497683 | 1.1401481 | 0 |
| 1731023820 | 1.1457091 | 0 | 0.34 | 1.141961 | 1.1482013 | 1.1394967 | 0 |
| 1730937420 | 1.1418009 | -0.02 | -1.52 | 1.1594642 | 1.1516746 | 1.1394659 | 0 |
| 1730851020 | 1.1593824 | 0 | 0.19 | 1.1571643 | 1.1608901 | 1.1559759 | 0 |
| 1730764620 | 1.15722 | 0 | 0.41 | 1.1525707 | 1.1608216 | 1.1545878 | 0 |
| 1730678220 | 1.1525233 | -0 | -0.12 | 1.1539288 | 1.1539288 | 1.15005 | 0 |
| 1730591820 | 1.1539288 | 0.01 | 0.52 | 1.1539288 | 1.1539288 | 1.1479681 | 0 |
| 1730505420 | 1.1479681 | -0.01 | -0.86 | 1.158133 | 1.1575564 | 1.1476559 | 0 |
| 1730419020 | 1.1579336 | 0 | 0.33 | 1.154145 | 1.1586592 | 1.1539645 | 0 |
| 1730332620 | 1.1541224 | 0 | 0.09 | 1.153051 | 1.1557599 | 1.150008 | 0 |
| 1730246220 | 1.1530583 | -0 | -0.27 | 1.1563604 | 1.1567132 | 1.1493573 | 0 |
| 1730159820 | 1.156165 | 0 | 0.41 | 1.1514473 | 1.1568156 | 1.1491181 | 0 |
| 1730073420 | 1.1514718 | -0 | -0.19 | 1.154285 | 1.154285 | 1.15089 | 0 |
| 1729986960 | 1.1536982 | 0 | 0.00 | 1.1536982 | 1.1536982 | 1.1536982 | 0 |
| 1729900620 | 1.1536982 | -0 | -0.09 | 1.154808 | 1.156245 | 1.1524945 | 0 |
| 1729814220 | 1.1547349 | 0 | 0.09 | 1.1537062 | 1.1561241 | 1.1528603 | 0 |
| 1729727820 | 1.1536753 | -0 | -0.16 | 1.15529 | 1.1547437 | 1.1510647 | 0 |
| 1729641420 | 1.1555006 | 0 | 0.02 | 1.1553556 | 1.1568186 | 1.1540478 | 0 |
| 1729555020 | 1.1553178 | -0 | -0.07 | 1.1560336 | 1.1584805 | 1.1536671 | 0 |
| 1729468620 | 1.1561117 | -0 | -0.10 | 1.1572591 | 1.1576955 | 1.1548799 | 0 |
| 1729382220 | 1.1572591 | 0 | 0.02 | 1.1572591 | 1.1572591 | 1.1570463 | 0 |
| 1729295820 | 1.1570463 | 0 | 0.21 | 1.1546549 | 1.1576564 | 1.1530241 | 0 |
| 1729209420 | 1.15464 | -0 | -0.07 | 1.1554899 | 1.1587827 | 1.1530893 | 0 |
| 1729123020 | 1.1554107 | -0 | -0.33 | 1.1591885 | 1.1610034 | 1.1541672 | 0 |
| 1729036620 | 1.159275 | -0 | -0.03 | 1.159548 | 1.16198 | 1.1573661 | 0 |
| 1728950220 | 1.1596489 | -0.01 | -0.47 | 1.16512 | 1.1655914 | 1.1567489 | 0 |
| 1728863820 | 1.1650738 | -0 | -0.17 | 1.165625 | 1.1678844 | 1.1647614 | 0 |
| 1728777420 | 1.1670486 | 0 | 0.00 | 1.1670486 | 1.1670486 | 1.1670486 | 0 |
| 1728691020 | 1.1670486 | -0 | -0.03 | 1.1673072 | 1.1685284 | 1.1645956 | 0 |
| 1728604620 | 1.1673918 | 0.01 | 0.46 | 1.1621489 | 1.1687711 | 1.1607031 | 0 |
| 1728518220 | 1.1620555 | -0 | -0.36 | 1.1662246 | 1.1676737 | 1.1610583 | 0 |
| 1728431820 | 1.166277 | -0 | -0.31 | 1.170203 | 1.1724572 | 1.1647224 | 0 |
| 1728345420 | 1.1699056 | 0.01 | 0.47 | 1.1644905 | 1.1721626 | 1.1638439 | 0 |
| 1728259020 | 1.1644396 | -0 | -0.42 | 1.164905 | 1.1693515 | 1.163005 | 0 |
| 1728172620 | 1.1693515 | 0 | 0.27 | 1.16618 | 1.1693515 | 1.16618 | 0 |
| 1728086220 | 1.16618 | -0.01 | -0.68 | 1.173935 | 1.1765129 | 1.1615005 | 0 |
| 1727999820 | 1.1741584 | -0 | -0.20 | 1.176555 | 1.1776593 | 1.1703808 | 0 |
| 1727913420 | 1.1765157 | -0 | -0.42 | 1.181641 | 1.1840038 | 0.74242 | 0 |
| 1727827020 | 1.18149 | -5.06 | -81.07 | 1.1829054 | 1.1861186 | 1.1781721 | 0 |
| 1727740620 | 6.2417295 | 5.05 | 425.05 | 1.1883637 | 6.2417295 | 1.1798111 | 0 |
| 1727654220 | 1.188781 | -0 | -0.07 | 1.1872 | 1.189985 | 1.187 | 0 |
| 1727567760 | 1.1896597 | 0 | 0.00 | 1.1896597 | 1.1896597 | 1.1896597 | 0 |
| 1727481360 | 1.1896597 | 0.01 | 0.70 | 1.1815932 | 1.1904317 | 1.1773142 | 0 |
| 1727395020 | 1.1814309 | 0.01 | 0.48 | 1.175326 | 1.1830874 | 1.1739034 | 0 |
| 1727308620 | 1.175753 | -0.01 | -1.05 | 1.1881373 | 1.1883925 | 1.1747782 | 0 |
| 1727222220 | 1.1882259 | 0.01 | 0.68 | 1.180195 | 1.1883904 | 1.1774079 | 0 |
| 1727135820 | 1.180183 | 0 | 0.34 | 1.1748228 | 1.1825925 | 1.173594 | 0 |
| 1727049420 | 1.1762012 | 0 | 0.00 | 1.1762012 | 1.1762012 | 1.1762012 | 0 |
| 1726963020 | 1.1762012 | 0 | 0.00 | 1.1762012 | 1.1762012 | 1.1762012 | 0 |
| 1726876620 | 1.1762012 | -0 | -0.27 | 1.179495 | 1.1833909 | 1.1737788 | 0 |
| 1726790220 | 1.1793417 | -0 | -0.06 | 1.1797176 | 1.1836275 | 1.1752891 | 0 |
| 1726703820 | 1.1800091 | -0 | -0.13 | 1.1815602 | 1.1918057 | 1.1790863 | 0 |
| 1726617420 | 1.1815304 | -0 | -0.21 | 1.1838881 | 1.1863089 | 1.1793198 | 0 |
| 1726531020 | 1.183986 | 0 | 0.41 | 1.1790706 | 1.185986 | 1.1809536 | 0 |
| 1726444620 | 1.1792024 | 0 | 0.11 | 1.1792076 | 1.182205 | 1.1778782 | 0 |
| 1726358220 | 1.1779548 | 0 | 0.00 | 1.1779548 | 1.1779548 | 1.1779548 | 0 |
| 1726271820 | 1.1779548 | 0 | 0.10 | 1.176665 | 1.1844049 | 1.1760497 | 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
