Premium
Swiss Franc vs South African Rand (CHFZAR)
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 | -0.100029 | -0.48838996632 | 20.481379 | 20.59315 | 20.264323 | 0 | 0 | FX |
| 4 | -0.0146 | -0.0715828387498 | 20.39595 | 20.8436 | 20.16471 | 0 | 0 | FX |
| 12 | -0.12795 | -0.623863320542 | 20.5093 | 21.01325 | 1.9071416 | 0 | 0 | FX |
| 26 | -0.47455 | -2.27537531346 | 20.8559 | 21.26415 | 1.9071416 | 0 | 0 | FX |
| 52 | -1.0713 | -4.99378864616 | 21.45265 | 22.070612 | 1.9071416 | 0 | 0 | FX |
| 156 | 3.9422 | 23.9805586055 | 16.43915 | 22.282033 | 7.5E-6 | 0 | 0 | FX |
| 260 | 5.010183 | 32.5946819783 | 15.371167 | 22.282033 | 7.5E-6 | 0 | 0 | FX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740095820 | 20.4128 | -0.07 | -0.32 | 20.484056 | 20.525725 | 20.383779 | 0 |
| 1740009420 | 20.477998 | 0.11 | 0.55 | 20.367873 | 20.59315 | 20.264323 | 0 |
| 1739923020 | 20.36581 | -0.08 | -0.41 | 20.4528 | 20.5092 | 20.34494 | 0 |
| 1739836620 | 20.449783 | 0.03 | 0.16 | 20.410911 | 20.501826 | 20.363163 | 0 |
| 1739750220 | 20.417895 | 0 | 0.00 | 20.417895 | 20.417895 | 20.417895 | 0 |
| 1739663820 | 20.417895 | 0 | 0.00 | 20.417895 | 20.417895 | 20.417895 | 0 |
| 1739577420 | 20.417895 | -0.06 | -0.28 | 20.481379 | 20.459693 | 20.34311 | 0 |
| 1739491020 | 20.4762 | 0.2 | 0.97 | 20.274377 | 20.5641 | 20.241264 | 0 |
| 1739404620 | 20.280001 | 0.01 | 0.03 | 20.274832 | 20.3034 | 20.2143 | 0 |
| 1739318220 | 20.2733 | 0.04 | 0.19 | 20.239945 | 20.30085 | 20.172566 | 0 |
| 1739231820 | 20.23485 | 0.01 | 0.05 | 20.3432 | 20.348006 | 20.16471 | 0 |
| 1739145420 | 20.224854 | 0 | 0.00 | 20.224854 | 20.224854 | 20.224854 | 0 |
| 1739059020 | 20.224854 | 0 | 0.00 | 20.224854 | 20.224854 | 20.224854 | 0 |
| 1738972620 | 20.224854 | -0.16 | -0.77 | 20.373797 | 20.396968 | 20.181204 | 0 |
| 1738886220 | 20.381562 | -0.19 | -0.95 | 20.57105 | 20.680393 | 20.348816 | 0 |
| 1738799820 | 20.57615 | -0.05 | -0.25 | 20.62765 | 20.6559 | 20.548272 | 0 |
| 1738713420 | 20.627 | 0.06 | 0.30 | 20.569715 | 20.664399 | 20.530073 | 0 |
| 1738627020 | 20.5653 | -0.22 | -1.04 | 20.77735 | 20.75785 | 20.487939 | 0 |
| 1738540620 | 20.7808 | 0.33 | 1.60 | 20.492948 | 20.817055 | 20.47205 | 0 |
| 1738454220 | 20.454098 | 0 | 0.00 | 20.454098 | 20.454098 | 20.454098 | 0 |
| 1738367820 | 20.454098 | 0.03 | 0.14 | 20.41075 | 20.58304 | 20.350007 | 0 |
| 1738281420 | 20.42505 | -0.04 | -0.19 | 20.46695 | 20.47695 | 20.298601 | 0 |
| 1738195020 | 20.4641 | -0.19 | -0.90 | 20.652755 | 20.67635 | 20.3909 | 0 |
| 1738108620 | 20.649387 | -0.1 | -0.46 | 20.74115 | 20.827625 | 20.588521 | 0 |
| 1738022220 | 20.7449 | 0.42 | 2.05 | 20.408398 | 20.8436 | 20.396316 | 0 |
| 1737935820 | 20.327919 | 0 | 0.00 | 20.327919 | 20.327919 | 20.327919 | 0 |
| 1737849420 | 20.327919 | 0 | 0.00 | 20.327919 | 20.327919 | 20.327919 | 0 |
| 1737763020 | 20.327919 | -0.07 | -0.34 | 20.39595 | 20.492877 | 20.234064 | 0 |
| 1737676620 | 20.39628 | -0.03 | -0.12 | 20.40995 | 20.48415 | 20.349743 | 0 |
| 1737590220 | 20.42131 | -0.01 | -0.04 | 20.4241 | 20.4892 | 20.35812 | 0 |
| 1737503820 | 20.429216 | -0.02 | -0.08 | 20.44775 | 20.543975 | 20.373428 | 0 |
| 1737417420 | 20.446244 | -0.04 | -0.19 | 20.492493 | 20.56475 | 20.3966 | 0 |
| 1737331020 | 20.48554 | -0.01 | -0.05 | 20.496194 | 20.51775 | 20.47075 | 0 |
| 1737244620 | 20.496194 | -0 | -0.01 | 20.497803 | 20.499603 | 20.496194 | 0 |
| 1737158220 | 20.497803 | -0.15 | -0.73 | 20.65105 | 20.721632 | 20.450533 | 0 |
| 1737071820 | 20.647578 | 0.06 | 0.29 | 20.584742 | 20.71895 | 20.552951 | 0 |
| 1736985420 | 20.5885 | -0.15 | -0.72 | 20.73255 | 20.762951 | 20.543183 | 0 |
| 1736899020 | 20.7372 | -0.02 | -0.07 | 20.74775 | 20.769691 | 20.635671 | 0 |
| 1736812620 | 20.7524 | -0.1 | -0.49 | 20.8461 | 20.97625 | 20.715869 | 0 |
| 1736726220 | 20.8536 | -0 | -0.02 | 20.858156 | 20.8867 | 20.8187 | 0 |
| 1736639820 | 20.858156 | 0.01 | 0.03 | 20.851956 | 20.858156 | 20.851956 | 0 |
| 1736553420 | 20.851956 | 0.09 | 0.42 | 20.768455 | 20.929898 | 20.71945 | 0 |
| 1736467020 | 20.76525 | 0 | 0.01 | 20.766295 | 20.80675 | 20.64121 | 0 |
| 1736380620 | 20.76245 | 0.21 | 1.04 | 20.55585 | 20.7888 | 20.540648 | 0 |
| 1736294220 | 20.54905 | 0.03 | 0.13 | 20.53065 | 20.618 | 20.43105 | 0 |
| 1736207820 | 20.52275 | -0.12 | -0.57 | 20.637593 | 20.663407 | 20.451744 | 0 |
| 1736121420 | 20.64035 | 0.03 | 0.13 | 20.613883 | 20.6801 | 20.613883 | 0 |
| 1736035020 | 20.613883 | -0.01 | -0.05 | 20.62506 | 20.62506 | 20.613883 | 0 |
| 1735948620 | 20.62506 | 0.07 | 0.35 | 20.560873 | 20.685851 | 20.507638 | 0 |
| 1735862220 | 20.55285 | -0.22 | -1.07 | 20.77305 | 20.81945 | 20.483474 | 0 |
| 1735775820 | 20.77615 | -0.04 | -0.20 | 20.75345 | 20.83285 | 20.730893 | 0 |
| 1735689420 | 20.81705 | 0 | 0.00 | 20.81705 | 20.81705 | 20.81705 | 0 |
| 1735603020 | 20.81705 | 0.09 | 0.46 | 20.72515 | 20.8545 | 20.652989 | 0 |
| 1735516620 | 20.722319 | -0.01 | -0.03 | 20.728387 | 20.7759 | 20.677244 | 0 |
| 1735430220 | 20.728387 | 0.01 | 0.04 | 20.720825 | 20.728387 | 20.70111 | 0 |
| 1735343760 | 20.720825 | -0.25 | -1.19 | 20.970072 | 20.96575 | 20.657706 | 0 |
| 1735257420 | 20.970545 | 0.16 | 0.76 | 20.7862 | 21.01325 | 20.64005 | 0 |
| 1735171020 | 20.8133 | 0.07 | 0.34 | 20.742238 | 20.865764 | 20.699994 | 0 |
| 1735084620 | 20.742238 | 0.15 | 0.71 | 20.64545 | 20.818242 | 20.557017 | 0 |
| 1734998220 | 20.5963 | 0.1 | 0.50 | 20.492 | 20.7145 | 20.448898 | 0 |
| 1734911820 | 20.4932 | 0.01 | 0.04 | 20.484708 | 20.546 | 20.36695 | 0 |
| 1734825420 | 20.484708 | 0.03 | 0.14 | 20.456828 | 20.507917 | 20.456828 | 0 |
| 1734739020 | 20.456828 | -0.02 | -0.12 | 20.481604 | 20.610063 | 20.329271 | 0 |
| 1734652620 | 20.4815 | 0.15 | 0.73 | 20.33685 | 20.5206 | 20.256951 | 0 |
| 1734566220 | 20.333106 | 0.05 | 0.27 | 20.276091 | 20.38182 | 20.165715 | 0 |
| 1734479820 | 20.27855 | 0.31 | 1.55 | 19.97235 | 20.319 | 19.901969 | 0 |
| 1734393420 | 19.9693 | -0.03 | -0.16 | 20.025 | 20.089229 | 19.949614 | 0 |
| 1734307020 | 20.002014 | 0 | 0.00 | 20.002014 | 20.002014 | 20.002014 | 0 |
| 1734220620 | 20.002014 | 0 | 0.00 | 20.002014 | 20.002014 | 20.002014 | 0 |
| 1734134220 | 20.002014 | 0.06 | 0.29 | 19.934696 | 20.084 | 19.912936 | 0 |
| 1734047820 | 19.943465 | -0.1 | -0.49 | 20.04265 | 20.0365 | 19.861562 | 0 |
| 1733961420 | 20.0409 | -0.14 | -0.69 | 20.1807 | 20.23455 | 19.992385 | 0 |
| 1733875020 | 20.181052 | -0.06 | -0.29 | 20.2443 | 20.3475 | 20.154336 | 0 |
| 1733788620 | 20.239236 | -0.27 | -1.32 | 20.514633 | 20.5123 | 20.178811 | 0 |
| 1733702220 | 20.50915 | -0 | -0.01 | 20.51114 | 20.518335 | 20.4615 | 0 |
| 1733615820 | 20.51114 | 0 | 0.02 | 20.507563 | 20.518335 | 20.507463 | 0 |
| 1733529420 | 20.507563 | -0.01 | -0.05 | 20.51915 | 20.632555 | 20.467883 | 0 |
| 1733443020 | 20.517709 | -0.04 | -0.19 | 20.5567 | 20.55564 | 20.387174 | 0 |
| 1733356620 | 20.556007 | 0.12 | 0.59 | 20.4318 | 20.564598 | 20.412921 | 0 |
| 1733270220 | 20.434481 | -0.03 | -0.13 | 20.463241 | 20.5292 | 20.389801 | 0 |
| 1733183820 | 20.461428 | -0.06 | -0.27 | 20.536577 | 20.557833 | 20.4148 | 0 |
| 1733097420 | 20.517378 | 0.03 | 0.17 | 20.483246 | 20.62765 | 1.9071416 | 0 |
| 1733011020 | 20.483246 | -0.01 | -0.05 | 20.492846 | 20.497398 | 20.483246 | 0 |
| 1732924620 | 20.492846 | -0.01 | -0.07 | 20.5093 | 20.5202 | 20.434457 | 0 |
| 1732838220 | 20.507 | -0.1 | -0.51 | 20.61745 | 20.65765 | 20.479729 | 0 |
| 1732751820 | 20.611342 | 0.08 | 0.40 | 20.535997 | 20.6931 | 20.458365 | 0 |
| 1732665420 | 20.528467 | 0.17 | 0.84 | 20.36245 | 20.54155 | 20.381473 | 0 |
| 1732579020 | 20.358152 | 0.09 | 0.45 | 20.228595 | 20.43535 | 20.219051 | 0 |
| 1732492620 | 20.266743 | 0 | 0.00 | 20.266743 | 20.266743 | 20.266743 | 0 |
| 1732406220 | 20.266743 | 0 | 0.00 | 20.266743 | 20.266743 | 20.266743 | 0 |
| 1732319820 | 20.266743 | -0.15 | -0.74 | 20.42436 | 20.459342 | 20.184419 | 0 |
| 1732233420 | 20.41709 | -0.09 | -0.44 | 20.5052 | 20.58 | 20.33445 | 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
