Premium
United States Dollar vs Swiss Franc (USDCHF)
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 | -0.017535 | -1.94810605429 | 0.900105 | 0.9039 | 0.8821 | 0 | 0 | FX |
| 4 | -0.022595 | -2.49622996912 | 0.905165 | 0.9156 | 0.8821 | 0 | 0 | FX |
| 12 | -0.00946 | -1.06050244947 | 0.89203 | 0.9201 | 0.8821 | 0 | 0 | FX |
| 26 | 0.0396672 | 4.70602304323 | 0.8429028 | 0.9201 | 0.839095 | 0 | 0 | FX |
| 52 | 0.00037 | 0.0419406030379 | 0.8822 | 0.9225 | 0.837425 | 0 | 0 | FX |
| 156 | -0.037695 | -4.09610275301 | 0.920265 | 1.0148 | 0.8332 | 0 | 0 | FX |
| 260 | -0.0540942 | -5.77519670336 | 0.9366642 | 1.0148 | 0.8332 | 0 | 0 | FX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741305420 | 0.8835 | -0.007265 | -0.82 | 0.890755 | 0.8918 | 0.8824 | 0 |
| 1741219020 | 0.890765 | 0.00105 | 0.12 | 0.889995 | 0.8919 | 0.8855 | 0 |
| 1741132620 | 0.889715 | -0.00717 | -0.80 | 0.896815 | 0.8964 | 0.88718 | 0 |
| 1741046220 | 0.896885 | -0.00577 | -0.64 | 0.902855 | 0.9033 | 0.896 | 0 |
| 1740959820 | 0.902655 | -0.000709 | -0.08 | 0.9033643 | 0.9033643 | 0.901715 | 0 |
| 1740873420 | 0.9033643 | 6.4E-5 | 0.01 | 0.9033643 | 0.9033643 | 0.9033 | 0 |
| 1740787020 | 0.9033 | 0.0032 | 0.36 | 0.900105 | 0.9039 | 0.8989 | 0 |
| 1740700620 | 0.9001 | 0.005725 | 0.64 | 0.894535 | 0.9007 | 0.8957 | 0 |
| 1740614220 | 0.894375 | 0.0019134 | 0.21 | 0.892425 | 0.8967 | 0.8925 | 0 |
| 1740527820 | 0.8924616 | -0.004983 | -0.56 | 0.897295 | 0.8976 | 0.8912 | 0 |
| 1740441420 | 0.897445 | -0.000512 | -0.06 | 0.898525 | 0.9 | 0.8958 | 0 |
| 1740355020 | 0.8979575 | 0 | 0.00 | 0.8979575 | 0.8979575 | 0.8979575 | 0 |
| 1740268620 | 0.8979575 | 0 | 0.00 | 0.8979575 | 0.8979575 | 0.8979575 | 0 |
| 1740182220 | 0.8979575 | -0.000208 | -0.02 | 0.898235 | 0.9006 | 0.8967 | 0 |
| 1740095820 | 0.898165 | -0.006435 | -0.71 | 0.904535 | 0.9032 | 0.8974 | 0 |
| 1740009420 | 0.9046 | 0.0009842 | 0.11 | 0.903655 | 0.9057 | 0.9023 | 0 |
| 1739923020 | 0.9036158 | 0.0028108 | 0.31 | 0.9006 | 0.9043 | 0.8995 | 0 |
| 1739836620 | 0.900805 | 0.0016467 | 0.18 | 0.899935 | 0.902 | 0.8991 | 0 |
| 1739750220 | 0.8991583 | 0 | 0.00 | 0.8991583 | 0.8991583 | 0.8991583 | 0 |
| 1739663820 | 0.8991583 | 0 | 0.00 | 0.8991583 | 0.8991583 | 0.8991583 | 0 |
| 1739577420 | 0.8991583 | -0.004167 | -0.46 | 0.903225 | 0.9051 | 0.8971 | 0 |
| 1739491020 | 0.903325 | -0.01014 | -1.11 | 0.913455 | 0.9117 | 0.90276 | 0 |
| 1739404620 | 0.913465 | 0.00039 | 0.04 | 0.913085 | 0.9156 | 0.9102 | 0 |
| 1739318220 | 0.913075 | 0.00169 | 0.19 | 0.911435 | 0.9142 | 0.911 | 0 |
| 1739231820 | 0.911385 | 0.0015245 | 0.17 | 0.910945 | 0.9118 | 0.9093 | 0 |
| 1739145420 | 0.9098605 | 0 | 0.00 | 0.9098605 | 0.9098605 | 0.9098605 | 0 |
| 1739059020 | 0.9098605 | 0 | 0.00 | 0.9098605 | 0.9098605 | 0.9098605 | 0 |
| 1738972620 | 0.9098605 | 0.0047155 | 0.52 | 0.905165 | 0.9108 | 0.904705 | 0 |
| 1738886220 | 0.905145 | 0.00373 | 0.41 | 0.901365 | 0.9063 | 0.9026 | 0 |
| 1738799820 | 0.901415 | -0.00395 | -0.44 | 0.905305 | 0.906 | 0.9001 | 0 |
| 1738713420 | 0.905365 | -0.00632 | -0.69 | 0.911395 | 0.9133 | 0.9044 | 0 |
| 1738627020 | 0.911685 | -0.00353 | -0.39 | 0.915315 | 0.9198 | 0.909325 | 0 |
| 1738540620 | 0.915215 | 0.0042545 | 0.47 | 0.9113648 | 0.918485 | 0.9108136 | 0 |
| 1738454220 | 0.9109605 | 0 | 0.00 | 0.9109605 | 0.9109605 | 0.9109605 | 0 |
| 1738367820 | 0.9109605 | 0.0013355 | 0.15 | 0.909685 | 0.9117 | 0.9071 | 0 |
| 1738281420 | 0.909625 | 0.003225 | 0.36 | 0.906315 | 0.9105 | 0.9057 | 0 |
| 1738195020 | 0.9064 | 0.00218 | 0.24 | 0.90422 | 0.909515 | 0.9032 | 0 |
| 1738108620 | 0.90422 | 0.00022 | 0.02 | 0.90441 | 0.9071 | 0.9037 | 0 |
| 1738022220 | 0.904 | -0.001849 | -0.20 | 0.90684 | 0.9075 | 0.8965 | 0 |
| 1737935820 | 0.9058493 | 0 | 0.00 | 0.9058493 | 0.9058493 | 0.9058493 | 0 |
| 1737849420 | 0.9058493 | 0 | 0.00 | 0.9058493 | 0.9058493 | 0.9058493 | 0 |
| 1737763020 | 0.9058493 | -0.001711 | -0.19 | 0.9076 | 0.9072 | 0.9026 | 0 |
| 1737676620 | 0.90756 | 0.00121 | 0.13 | 0.90642 | 0.91082 | 0.906 | 0 |
| 1737590220 | 0.90635 | -0.00045 | -0.05 | 0.90659 | 0.9077 | 0.90294 | 0 |
| 1737503820 | 0.9068 | 0.00068 | 0.08 | 0.906065 | 0.91366 | 0.89704 | 0 |
| 1737417420 | 0.90612 | -0.008555 | -0.94 | 0.914405 | 0.9147 | 0.9055 | 0 |
| 1737331020 | 0.914675 | -0.000721 | -0.08 | 0.9153963 | 0.9153963 | 0.91356 | 0 |
| 1737244620 | 0.9153963 | 0.0003803 | 0.04 | 0.9146822 | 0.9153963 | 0.9146822 | 0 |
| 1737158220 | 0.915016 | 0.003821 | 0.42 | 0.91119 | 0.91912 | 0.9096 | 0 |
| 1737071820 | 0.911195 | -0.000965 | -0.11 | 0.91208 | 0.9138 | 0.9097738 | 0 |
| 1736985420 | 0.91216 | -0.000365 | -0.04 | 0.912545 | 0.91462 | 0.9082 | 0 |
| 1736899020 | 0.912525 | -0.003315 | -0.36 | 0.9159 | 0.9174 | 0.911825 | 0 |
| 1736812620 | 0.91584 | -0.00098 | -0.11 | 0.91691 | 0.9201 | 0.915175 | 0 |
| 1736726220 | 0.91682 | 0.0003343 | 0.04 | 0.9164857 | 0.9171304 | 0.9158418 | 0 |
| 1736639820 | 0.9164857 | 0.0004127 | 0.05 | 0.9164857 | 0.9164857 | 0.916073 | 0 |
| 1736553420 | 0.916073 | 0.003903 | 0.43 | 0.9120688 | 0.91886 | 0.9122 | 0 |
| 1736467020 | 0.91217 | 0.00111 | 0.12 | 0.91104 | 0.9132 | 0.9101 | 0 |
| 1736380620 | 0.91106 | 0.00157 | 0.17 | 0.90952 | 0.913 | 0.9086 | 0 |
| 1736294220 | 0.90949 | 0.00429 | 0.47 | 0.905 | 0.9099 | 0.9022 | 0 |
| 1736207820 | 0.9052 | -0.004185 | -0.46 | 0.90944 | 0.9102 | 0.90086 | 0 |
| 1736121420 | 0.909385 | 0.0007478 | 0.08 | 0.9086372 | 0.9099556 | 0.9084091 | 0 |
| 1736035020 | 0.9086372 | -0.000113 | -0.01 | 0.9086372 | 0.90875 | 0.9086372 | 0 |
| 1735948620 | 0.90875 | -0.00332 | -0.36 | 0.912045 | 0.9121 | 0.908 | 0 |
| 1735862220 | 0.91207 | 0.004245 | 0.47 | 0.907765 | 0.9138 | 0.9039 | 0 |
| 1735775820 | 0.907825 | 0.004495 | 0.50 | 0.9061607 | 0.90783 | 0.9055 | 0 |
| 1735689420 | 0.90333 | 0 | 0.00 | 0.90333 | 0.90333 | 0.90333 | 0 |
| 1735603020 | 0.90333 | 0.00143 | 0.16 | 0.90186 | 0.9075 | 0.9009 | 0 |
| 1735516620 | 0.9019 | -0.000263 | -0.03 | 0.9021635 | 0.9026661 | 0.9010796 | 0 |
| 1735430220 | 0.9021635 | -0.000171 | -0.02 | 0.9021635 | 0.9023342 | 0.9019124 | 0 |
| 1735343760 | 0.9023342 | 0.0033892 | 0.38 | 0.899005 | 0.903 | 0.8992 | 0 |
| 1735257420 | 0.898945 | -0.00054 | -0.06 | 0.899465 | 0.9011 | 0.8984 | 0 |
| 1735171020 | 0.899485 | -0.001121 | -0.12 | 0.9005 | 0.9136 | 0.8846 | 0 |
| 1735084620 | 0.9006062 | 0.0020662 | 0.23 | 0.89851 | 0.9014 | 0.8985 | 0 |
| 1734998220 | 0.89854 | 0.00545 | 0.61 | 0.89305 | 0.9003 | 0.893 | 0 |
| 1734911820 | 0.89309 | -0.000794 | -0.09 | 0.8938845 | 0.8947033 | 0.89208 | 0 |
| 1734825420 | 0.8938845 | 0.0001778 | 0.02 | 0.8935645 | 0.8938845 | 0.8935645 | 0 |
| 1734739020 | 0.8937067 | -0.005343 | -0.59 | 0.899 | 0.8988 | 0.8913 | 0 |
| 1734652620 | 0.89905 | -0.002695 | -0.30 | 0.90161 | 0.9005 | 0.8951 | 0 |
| 1734566220 | 0.901745 | 0.009235 | 1.03 | 0.89257 | 0.9023 | 0.8916 | 0 |
| 1734479820 | 0.89251 | -0.00155 | -0.17 | 0.89404 | 0.8977 | 0.8914 | 0 |
| 1734393420 | 0.89406 | 0.00131 | 0.15 | 0.89178 | 0.8951 | 0.8898 | 0 |
| 1734307020 | 0.89275 | 0 | 0.00 | 0.89275 | 0.89275 | 0.89275 | 0 |
| 1734220620 | 0.89275 | 0 | 0.00 | 0.89275 | 0.89275 | 0.89275 | 0 |
| 1734134220 | 0.89275 | 0.00055 | 0.06 | 0.89203 | 0.89477 | 0.8882 | 0 |
| 1734047820 | 0.8922 | 0.0089 | 1.01 | 0.88331 | 0.8929 | 0.8815 | 0 |
| 1733961420 | 0.8833 | 0.0004 | 0.05 | 0.88273 | 0.8856 | 0.8811 | 0 |
| 1733875020 | 0.8829 | 0.00423 | 0.48 | 0.87864 | 0.8834 | 0.8769 | 0 |
| 1733788620 | 0.87867 | -2.0E-5 | -0.00 | 0.87867 | 0.880915 | 0.8758 | 0 |
| 1733702220 | 0.87869 | -0.004637 | -0.52 | 0.8833267 | 0.8847151 | 0.87833 | 0 |
| 1733615820 | 0.8833267 | 0.0044888 | 0.51 | 0.8833267 | 0.8835694 | 0.8788379 | 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
