Premium
United States Dollar vs Swiss Franc (USDCHF)
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 | -0.043725 | -5.08948057617 | 0.859125 | 0.8674 | 0.8099 | 0 | 0 | FX |
| 4 | -0.067355 | -7.63008988904 | 0.882755 | 0.886415 | 0.8099 | 0 | 0 | FX |
| 12 | -0.09579 | -10.5126263458 | 0.91119 | 0.9198 | 0.8099 | 0 | 0 | FX |
| 26 | -0.041255 | -4.81582434002 | 0.856655 | 0.9201 | 0.8099 | 0 | 0 | FX |
| 52 | -0.09797 | -10.7262117214 | 0.91337 | 0.9225 | 0.8099 | 0 | 0 | FX |
| 156 | -0.11891 | -12.7270392054 | 0.93431 | 9.7941195 | 0.8099 | 0 | 0 | FX |
| 260 | -0.1502142 | -15.5563370961 | 0.9656142 | 9.7941195 | 0.8099 | 0 | 0 | FX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1744329420 | 0.820725 | -0.034935 | -4.08 | 0.855485 | 0.8576 | 0.820485 | 0 |
| 1744243020 | 0.85566 | 0.009905 | 1.17 | 0.845995 | 0.8584 | 0.8359 | 0 |
| 1744156620 | 0.845755 | -0.01415 | -1.65 | 0.859485 | 0.8604 | 0.844935 | 0 |
| 1744070220 | 0.859905 | 0.00893 | 1.05 | 0.851645 | 0.8674 | 0.845 | 0 |
| 1743983820 | 0.850975 | -0.010771 | -1.25 | 0.8617463 | 0.8617463 | 0.849675 | 0 |
| 1743897420 | 0.8617463 | 0.0012463 | 0.14 | 0.8613116 | 0.861779 | 0.861279 | 0 |
| 1743810960 | 0.8605 | 0.001215 | 0.14 | 0.859125 | 0.8627 | 0.847685 | 0 |
| 1743724620 | 0.859285 | -0.01795 | -2.05 | 0.877305 | 0.8763 | 0.8547 | 0 |
| 1743638220 | 0.877235 | -0.006365 | -0.72 | 0.883695 | 0.885 | 0.8764 | 0 |
| 1743551820 | 0.8836 | -0.0002 | -0.02 | 0.883865 | 0.8845 | 0.8816 | 0 |
| 1743465420 | 0.8838 | 0.0029967 | 0.34 | 0.880935 | 0.8857 | 0.878 | 0 |
| 1743379020 | 0.8808033 | 0 | 0.00 | 0.8808033 | 0.8808033 | 0.8808033 | 0 |
| 1743292620 | 0.8808033 | 0 | 0.00 | 0.8808033 | 0.8808033 | 0.8808033 | 0 |
| 1743206220 | 0.8808033 | -0.000697 | -0.08 | 0.881695 | 0.8837 | 0.8799 | 0 |
| 1743119820 | 0.8815 | -0.002735 | -0.31 | 0.884225 | 0.885 | 0.880375 | 0 |
| 1743033420 | 0.884235 | 0.00153 | 0.17 | 0.882635 | 0.8852 | 0.8828 | 0 |
| 1742947020 | 0.882705 | -4.0E-5 | -0.00 | 0.882825 | 0.885 | 0.88 | 0 |
| 1742860620 | 0.882745 | -0.00028 | -0.03 | 0.882945 | 0.8848 | 0.8799 | 0 |
| 1742774220 | 0.883025 | -0.000944 | -0.11 | 0.8839693 | 0.8842773 | 0.8825 | 0 |
| 1742687820 | 0.8839693 | -9.0E-6 | -0.00 | 0.8839693 | 0.8842773 | 0.8839693 | 0 |
| 1742601420 | 0.8839783 | 0.0024833 | 0.28 | 0.881625 | 0.8844 | 0.8796 | 0 |
| 1742515020 | 0.881495 | 0.004995 | 0.57 | 0.876505 | 0.8844 | 0.876 | 0 |
| 1742428620 | 0.8765 | -0.00025 | -0.03 | 0.87686 | 0.8811 | 0.8764 | 0 |
| 1742342220 | 0.87675 | -0.00455 | -0.52 | 0.8813 | 0.8821 | 0.8758 | 0 |
| 1742255820 | 0.8813 | -0.0036 | -0.41 | 0.884165 | 0.8851 | 0.8797 | 0 |
| 1742169420 | 0.8849 | 0 | 0.00 | 0.8849 | 0.8849 | 0.8849 | 0 |
| 1742083020 | 0.8849 | 0 | 0.00 | 0.8849 | 0.8849 | 0.8849 | 0 |
| 1741996620 | 0.8849 | 0.002205 | 0.25 | 0.882755 | 0.886415 | 0.8827847 | 0 |
| 1741910220 | 0.882695 | 0.0008742 | 0.10 | 0.881805 | 0.8856 | 0.8803 | 0 |
| 1741823820 | 0.8818208 | -0.001679 | -0.19 | 0.883425 | 0.88522 | 0.88006 | 0 |
| 1741737420 | 0.8835 | 0.003425 | 0.39 | 0.880085 | 0.8839 | 0.8779 | 0 |
| 1741651020 | 0.880075 | -0.000225 | -0.03 | 0.877335 | 0.8823 | 0.8757 | 0 |
| 1741564620 | 0.8803005 | 0 | 0.00 | 0.8803005 | 0.8803005 | 0.8803005 | 0 |
| 1741478220 | 0.8803005 | 0 | 0.00 | 0.8803005 | 0.8803005 | 0.8803005 | 0 |
| 1741391820 | 0.8803005 | -0.003199 | -0.36 | 0.883415 | 0.8826 | 0.8767 | 0 |
| 1741305420 | 0.8835 | -0.007265 | -0.82 | 0.890755 | 0.8918 | 0.8825 | 0 |
| 1741219020 | 0.890765 | 0.00105 | 0.12 | 0.890065 | 0.8919 | 0.8855 | 0 |
| 1741132620 | 0.889715 | -0.00717 | -0.80 | 0.896815 | 0.8964 | 0.887 | 0 |
| 1741046220 | 0.896885 | -0.00575 | -0.64 | 0.902845 | 0.9033 | 0.896 | 0 |
| 1740959820 | 0.902635 | -0.000729 | -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 | 0.900095 | 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 | 0.892465 | 0.8967 | 0.892525 | 0 |
| 1740527820 | 0.8924616 | -0.004983 | -0.56 | 0.897295 | 0.8976 | 0.8912 | 0 |
| 1740441420 | 0.897445 | -0.00108 | -0.12 | 0.898515 | 0.9 | 0.8958 | 0 |
| 1740355020 | 0.898525 | 0.00054 | 0.06 | 0.897985 | 0.898545 | 0.897055 | 0 |
| 1740268620 | 0.897985 | 2.8E-5 | 0.00 | 0.8978784 | 0.8980575 | 0.8978784 | 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 | 0.9037 | 0.9057 | 0.9023 | 0 |
| 1739923020 | 0.9036158 | 0.0028108 | 0.31 | 0.900705 | 0.9043 | 0.8995 | 0 |
| 1739836620 | 0.900805 | 0.0016467 | 0.18 | 0.899915 | 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 | 0.913457 | 0.9117 | 0.90276 | 0 |
| 1739404620 | 0.913465 | 0.00039 | 0.04 | 0.913075 | 0.9156 | 0.9102 | 0 |
| 1739318220 | 0.913075 | 0.0017 | 0.19 | 0.911465 | 0.9142 | 0.911 | 0 |
| 1739231820 | 0.911375 | 0.0015145 | 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 | 0.905185 | 0.9108 | 0.904705 | 0 |
| 1738886220 | 0.905145 | 0.00373 | 0.41 | 0.901375 | 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 | 0.915345 | 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 | 0.909635 | 0.9117 | 0.907175 | 0 |
| 1738281420 | 0.909625 | 0.003225 | 0.36 | 0.906365 | 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 | 0.906625 | 0.9077 | 0.90294 | 0 |
| 1737503820 | 0.9068 | 0.00068 | 0.08 | 0.90605 | 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 | -0.000965 | -0.11 | 0.91691 | 0.9201 | 0.915175 | 0 |
| 1736726220 | 0.916805 | 0.0003193 | 0.03 | 0.9164857 | 0.9171304 | 0.9158418 | 0 |
| 1736639820 | 0.9164857 | 0.0004127 | 0.05 | 0.9164857 | 0.9164857 | 0.916073 | 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
