PHLX Swiss Franc (XDS)

XDS
🏛️ États-Unis →
125.61
Dernière Mise à Jour: 2025-09-30
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2024-12-31 110.41 110.62 110.11 110.16 0.0M
2024-12-30 110.70 110.74 110.19 110.60 0.0M
2024-12-27 111.04 111.11 110.74 110.83 0.0M
2024-12-26 111.07 111.31 110.96 111.20 0.0M
2024-12-24 111.06 111.19 110.94 111.09 0.0M
2024-12-23 111.35 111.51 111.06 111.26 0.0M
2024-12-20 111.77 112.20 111.68 111.90 0.0M
2024-12-19 111.59 111.68 111.12 111.30 0.0M
2024-12-18 111.82 112.16 110.83 110.94 0.0M
2024-12-17 111.52 112.20 111.47 112.03 0.0M
2024-12-16 112.02 112.10 111.72 111.86 0.0M
2024-12-13 112.05 112.60 111.81 112.01 0.0M
2024-12-12 112.52 112.78 111.99 112.11 0.0M
2024-12-11 113.19 113.51 112.92 113.10 0.0M
2024-12-10 113.61 113.73 113.20 113.28 0.0M
2024-12-09 113.71 114.18 113.64 113.83 0.0M
2024-12-06 114.01 114.47 113.65 113.67 0.0M
2024-12-05 113.24 113.93 110.91 113.73 0.0M
2024-12-04 112.73 113.39 112.65 113.15 0.0M
2024-12-03 112.91 118.22 112.79 112.84 0.0M
2024-12-02 112.80 112.98 112.47 112.79 0.0M
2024-11-29 113.50 113.65 113.25 113.55 0.0M
2024-11-27 113.20 113.68 113.08 113.42 0.0M
2024-11-26 112.93 113.03 112.50 112.80 0.0M
2024-11-25 112.47 113.02 112.46 112.80 0.0M
2024-11-22 112.32 112.35 111.62 111.89 0.0M
2024-11-21 113.23 113.31 112.71 112.78 0.0M
2024-11-20 113.05 115.51 111.41 113.07 0.0M
2024-11-19 113.30 113.64 112.32 113.33 0.0M
2024-11-18 112.63 113.28 112.59 113.19 0.0M
2024-11-15 112.61 112.89 112.35 112.61 0.0M
2024-11-14 112.45 112.82 112.12 112.33 0.0M
2024-11-13 113.40 113.66 112.79 112.89 0.0M
2024-11-12 113.51 113.61 113.15 113.40 0.0M
2024-11-11 113.66 113.90 113.47 113.56 0.0M
2024-11-08 114.71 114.73 114.01 114.17 0.0M
2024-11-07 114.27 114.82 114.23 114.61 0.0M
2024-11-06 114.06 114.42 113.96 114.13 0.0M
2024-11-05 115.90 119.35 113.25 116.43 0.0M
2024-11-04 115.83 116.09 115.65 115.71 0.0M
2024-11-01 115.25 115.79 114.74 115.27 0.0M
2024-10-31 115.55 115.86 115.43 115.77 0.0M
2024-10-30 115.25 115.58 115.01 115.39 0.0M
2024-10-29 115.20 115.35 113.92 115.31 0.0M
2024-10-28 115.44 115.66 115.39 115.54 0.0M
2024-10-25 115.39 115.57 115.31 115.35 0.0M
2024-10-24 115.49 115.61 115.33 115.46 0.0M
2024-10-23 115.22 115.47 115.14 115.43 0.0M
2024-10-22 115.50 115.74 115.43 115.55 0.0M
2024-10-21 115.75 115.85 115.39 115.50 0.0M
2024-10-18 115.41 115.75 115.33 115.63 0.0M
2024-10-17 115.84 115.89 115.34 115.45 0.0M
2024-10-16 115.97 116.01 115.47 115.61 0.0M
2024-10-15 115.97 116.20 115.74 116.00 0.0M
2024-10-14 116.05 116.05 115.70 115.94 0.0M
2024-10-11 116.63 116.81 116.47 116.67 0.0M
2024-10-10 116.33 116.84 116.09 116.78 0.0M
2024-10-09 116.56 116.65 116.09 116.20 0.0M
2024-10-08 116.73 116.82 116.47 116.65 0.0M
2024-10-07 116.93 117.21 116.74 117.04 0.0M
2024-10-04 117.43 117.45 116.16 116.62 0.0M
2024-10-03 117.70 117.74 117.04 117.25 0.0M
2024-10-02 117.90 117.98 117.52 117.69 0.0M
2024-10-01 118.07 118.61 117.88 118.15 0.0M
2024-09-30 118.67 118.69 117.98 118.22 0.0M
2024-09-27 118.44 119.03 118.36 118.89 0.0M
2024-09-26 118.02 118.32 117.55 118.18 0.0M
2024-09-25 117.87 118.13 117.52 117.62 0.0M
2024-09-24 117.90 118.62 117.83 118.54 0.0M
2024-09-23 117.67 118.26 117.51 117.97 0.0M
2024-09-20 117.66 118.04 117.38 117.56 0.0M
2024-09-19 117.99 118.19 117.54 118.01 0.0M
2024-09-18 118.53 119.70 117.91 118.18 0.0M
2024-09-17 118.46 118.48 117.94 118.05 0.0M
2024-09-16 118.39 118.57 118.18 118.34 0.0M
2024-09-13 118.04 118.44 117.72 117.76 0.0M
2024-09-12 117.08 117.56 116.96 117.44 0.0M
2024-09-11 118.15 118.28 117.22 117.37 0.0M
2024-09-10 117.97 118.26 117.87 118.06 0.0M
2024-09-09 117.76 118.08 117.47 117.76 0.0M
2024-09-06 118.61 119.41 117.97 118.67 0.0M
2024-09-05 118.16 118.58 117.74 118.48 0.0M
2024-09-04 117.65 118.18 117.36 118.15 0.0M
2024-09-03 117.34 117.94 117.25 117.61 0.0M
2024-08-30 117.72 117.99 117.48 117.67 0.0M
2024-08-29 118.47 118.50 117.72 118.02 0.0M
2024-08-28 118.51 118.89 118.30 118.72 0.0M
2024-08-27 118.20 118.93 118.15 118.78 0.0M
2024-08-26 118.02 118.30 117.83 118.01 0.0M
2024-08-23 117.37 118.06 117.05 117.93 0.0M
2024-08-22 117.37 118.02 117.15 117.36 0.0M
2024-08-21 116.95 117.73 116.87 117.33 0.0M
2024-08-20 116.34 117.14 116.18 117.05 0.0M
2024-08-19 115.74 116.00 115.41 115.86 0.0M
2024-08-16 115.29 115.57 114.96 115.54 0.0M
2024-08-15 115.45 115.46 114.29 114.60 0.0M
2024-08-14 115.89 116.04 115.41 115.58 0.0M
2024-08-13 115.38 115.79 115.18 115.66 0.0M
2024-08-12 115.10 115.69 114.77 115.53 0.0M
2024-08-09 115.69 115.86 115.17 115.57 0.0M
2024-08-08 116.65 116.84 115.27 115.43 0.0M
2024-08-07 116.00 116.23 115.43 116.00 0.0M
2024-08-06 117.11 117.65 116.99 117.41 0.0M
2024-08-05 117.92 118.60 116.89 117.23 0.0M
2024-08-02 114.86 116.66 114.76 116.55 0.0M
2024-08-01 114.01 114.61 113.93 114.53 0.0M
2024-07-31 113.60 114.04 113.39 113.84 0.0M
2024-07-30 112.84 113.31 112.76 113.22 0.0M
2024-07-29 112.98 113.03 112.70 112.82 0.0M
2024-07-26 113.20 113.39 113.05 113.13 0.0M
2024-07-25 113.90 113.91 113.35 113.44 0.0M
2024-07-24 112.82 113.28 112.78 112.93 0.0M
2024-07-23 112.20 112.28 112.04 112.23 0.0M
2024-07-22 112.56 112.60 112.32 112.47 0.0M
2024-07-19 112.47 112.60 112.35 112.50 0.0M
2024-07-18 113.10 113.26 112.60 112.73 0.0M
2024-07-17 112.79 113.30 112.75 113.21 0.0M
2024-07-16 111.72 111.94 111.36 111.82 0.0M
2024-07-15 111.79 111.93 111.54 111.64 0.0M
2024-07-12 111.68 111.96 111.48 111.69 0.0M
2024-07-11 111.36 112.18 111.26 111.62 0.0M
2024-07-10 111.36 111.38 110.95 111.16 0.0M
2024-07-09 111.36 111.51 111.28 111.40 0.0M
2024-07-08 111.57 111.67 111.07 111.41 0.0M
2024-07-05 111.21 111.71 111.01 111.66 0.0M
2024-07-03 110.73 111.30 110.66 110.95 0.0M
2024-07-02 110.66 110.73 110.49 110.67 0.0M
2024-07-01 110.96 111.09 110.55 110.77 0.0M
2024-06-28 111.11 111.37 110.68 111.25 0.0M
2024-06-27 111.38 111.64 111.19 111.26 0.0M
2024-06-26 111.51 111.71 111.37 111.46 0.0M
2024-06-25 111.91 111.98 111.68 111.76 0.0M
2024-06-24 111.98 112.28 111.62 111.94 0.0M
2024-06-21 112.08 112.16 111.73 111.92 0.0M
2024-06-20 112.26 112.35 112.02 112.17 0.0M
2024-06-18 112.64 113.30 112.61 113.06 0.0M
2024-06-17 112.05 112.56 111.94 112.37 0.0M
2024-06-14 112.08 112.44 111.97 112.23 0.0M
2024-06-13 111.57 111.97 111.52 111.88 0.0M
2024-06-12 111.68 112.45 111.62 111.83 0.0M
2024-06-11 111.52 111.56 111.19 111.41 0.0M
2024-06-10 111.58 111.68 111.41 111.57 0.0M
2024-06-07 112.41 112.46 111.43 111.56 0.0M
2024-06-06 112.18 112.47 111.97 112.41 0.0M
2024-06-05 112.06 112.18 111.72 111.89 0.0M
2024-06-04 111.93 112.57 111.87 112.33 0.0M
2024-06-03 110.88 111.73 110.85 111.58 0.0M
2024-05-31 110.49 111.09 110.44 110.77 0.0M
2024-05-30 110.22 110.79 110.20 110.71 0.0M
2024-05-29 109.59 109.75 109.39 109.49 0.0M
2024-05-28 109.85 110.08 109.57 109.63 0.0M
2024-05-24 109.28 109.49 109.12 109.28 0.0M
2024-05-23 109.55 109.58 109.24 109.36 0.0M
2024-05-22 109.27 109.55 109.17 109.24 0.0M
2024-05-21 109.95 110.02 109.70 109.73 0.0M
2024-05-20 109.95 110.16 109.76 109.82 0.0M
2024-05-18 110.05 110.01 110.01 110.01 0.0M
2024-05-17 110.05 110.29 109.94 110.01 0.0M
2024-05-16 110.68 110.82 110.27 110.38 0.0M
2024-05-15 110.51 111.20 110.31 110.78 0.0M
2024-05-14 110.14 110.45 109.85 110.29 0.0M
2024-05-13 110.38 110.56 110.02 110.11 0.0M
2024-05-10 110.25 110.51 110.05 110.31 0.0M
2024-05-09 109.94 110.45 109.93 110.31 0.0M
2024-05-08 110.01 110.24 109.96 110.13 0.0M
2024-05-07 110.22 110.41 109.95 110.07 0.0M
2024-05-06 110.46 110.68 110.28 110.39 0.0M
2024-05-03 110.29 111.04 110.22 110.50 0.0M
2024-05-02 109.65 109.93 109.42 109.85 0.0M
2024-05-01 108.70 109.35 108.60 109.21 0.0M
2024-04-30 109.59 109.60 108.73 108.83 0.0M
2024-04-29 109.64 110.05 109.47 109.85 0.0M
2024-04-26 109.61 109.79 109.27 109.30 0.0M
2024-04-25 109.46 109.83 109.19 109.61 0.0M
2024-04-24 109.37 109.65 109.21 109.29 0.0M
2024-04-23 109.72 110.06 109.58 109.67 0.0M
2024-04-22 109.70 109.83 109.58 109.70 0.0M
2024-04-19 110.00 110.24 109.78 109.83 0.0M
2024-04-18 110.05 110.08 109.57 109.63 0.0M
2024-04-17 109.77 109.95 109.48 109.79 0.0M
2024-04-16 109.64 109.76 109.40 109.58 0.0M
2024-04-15 109.58 109.93 108.39 109.65 0.0M
2024-04-12 109.60 109.85 109.31 109.37 0.0M
2024-04-11 109.55 110.20 109.52 109.91 0.0M
2024-04-10 110.66 110.80 109.30 109.57 0.0M
2024-04-09 110.64 110.95 110.58 110.67 0.0M
2024-04-08 110.34 110.63 110.29 110.46 0.0M
2024-04-05 110.68 111.15 110.24 110.88 0.0M
2024-04-04 110.24 111.02 110.18 110.96 0.0M
2024-04-03 110.13 110.78 109.95 110.75 0.0M
2024-04-02 110.14 110.46 110.02 110.17 0.0M
2024-04-01 110.90 110.95 110.40 110.57 0.0M
2024-03-28 110.41 111.12 110.38 110.99 0.0M
2024-03-27 110.28 110.68 110.22 110.61 0.0M
2024-03-26 110.85 110.94 110.55 110.67 0.0M
2024-03-25 111.37 111.51 111.15 111.19 0.0M
2024-03-22 111.04 111.56 111.00 111.40 0.0M
2024-03-21 111.96 112.03 111.17 111.38 0.0M
2024-03-20 112.26 112.91 112.13 112.79 0.0M
2024-03-19 112.65 112.79 112.49 112.64 0.0M
2024-03-18 113.29 113.34 112.52 112.69 0.0M
2024-03-15 113.37 113.40 113.03 113.05 0.0M
2024-03-14 113.83 113.87 113.08 113.17 0.0M
2024-03-13 113.95 114.09 113.74 113.78 0.0M
2024-03-12 114.12 114.32 113.69 113.96 0.0M
2024-03-11 114.09 114.14 113.69 113.91 0.0M
2024-03-08 114.03 114.55 113.85 113.92 0.0M
2024-03-07 113.70 114.01 113.56 113.97 0.0M
2024-03-06 112.99 113.57 112.96 113.35 0.0M
2024-03-05 112.83 113.31 112.80 113.16 0.0M
2024-03-04 112.99 113.15 112.79 112.99 0.0M
2024-03-01 112.89 113.28 112.42 113.07 0.0M
2024-02-29 113.56 113.92 113.01 113.02 0.0M
2024-02-28 113.49 113.86 113.48 113.77 0.0M
2024-02-27 113.73 113.84 113.48 113.77 0.0M
2024-02-26 113.65 113.77 113.44 113.63 0.0M
2024-02-23 113.86 113.86 113.39 113.55 0.0M
2024-02-22 113.73 113.81 113.34 113.61 0.0M
2024-02-21 113.61 113.79 113.46 113.73 0.0M
2024-02-20 113.32 113.84 113.30 113.39 0.0M
2024-02-16 113.48 113.80 113.12 113.55 0.0M
2024-02-15 113.34 113.87 113.26 113.65 0.0M
2024-02-14 112.76 113.03 112.66 112.89 0.0M
2024-02-13 113.78 113.90 112.57 112.71 0.0M
2024-02-12 114.23 114.44 113.16 114.25 0.0M
2024-02-09 114.17 114.53 114.09 114.29 0.0M
2024-02-08 114.33 114.51 114.13 114.43 0.0M
2024-02-07 114.68 114.89 114.22 114.35 0.0M
2024-02-06 114.63 115.86 114.39 115.42 0.0M
2024-02-05 115.01 115.04 114.67 114.85 0.0M
2024-02-02 116.85 116.94 115.15 115.32 0.0M
2024-02-01 115.86 116.69 115.72 116.59 0.0M
2024-01-31 115.87 116.95 115.69 116.09 0.0M
2024-01-30 115.93 116.17 115.67 116.00 0.0M
2024-01-29 115.81 116.20 115.59 116.08 0.0M
2024-01-26 115.73 116.06 115.57 115.81 0.0M
2024-01-25 115.55 115.71 115.13 115.31 0.0M
2024-01-24 115.69 116.20 115.66 115.87 0.0M
2024-01-23 115.09 115.61 114.55 114.90 0.0M
2024-01-22 115.21 115.33 114.92 115.02 0.0M
2024-01-19 115.07 115.23 114.86 115.17 0.0M
2024-01-18 115.38 115.43 115.00 115.17 0.0M
2024-01-17 115.73 115.74 115.11 115.69 0.0M
2024-01-16 116.27 117.16 115.79 116.12 0.0M
2024-01-12 117.03 117.81 116.93 117.29 0.0M
2024-01-11 117.63 117.74 116.73 117.38 0.0M
2024-01-10 117.27 117.56 117.18 117.52 0.0M
2024-01-09 117.49 117.69 117.19 117.27 0.0M
2024-01-08 117.59 118.22 117.56 117.87 0.0M
2024-01-05 117.25 118.27 116.58 117.69 0.0M
2024-01-04 117.65 117.84 117.23 117.63 0.0M
2024-01-03 117.13 117.90 116.97 117.65 0.0M
2024-01-02 117.72 118.15 117.54 117.66 0.0M