U.S. markets closed

Invesco CurrencyShares Swiss Franc Trust (FXF)

NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
97.35-0.17 (-0.17%)
Al cierre: 03:52PM EDT
97.31 -0.04 (-0.04%)
Fuera de horario: 05:29PM EDT
Periodo de tiempo:
27 abr 2023 - 27 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
26 abr 202497.2297.3997.2297.3597.359,000
25 abr 202497.2597.5397.2097.5297.528,300
24 abr 202497.4197.5197.2497.2597.2554,200
23 abr 202497.5697.8097.5497.6297.6210,300
22 abr 202497.5797.6997.5697.6197.6111,300
19 abr 202497.9198.0397.7597.7897.7822,000
18 abr 202497.7097.7797.5497.5497.5416,600
17 abr 202497.6997.7897.4597.7697.7644,300
16 abr 202497.5697.5697.3697.4897.4811,700
15 abr 202497.3697.6097.2497.5497.5423,000
12 abr 202497.5597.7197.3697.3697.3625,800
11 abr 202497.8597.8897.5997.8497.8418,100
10 abr 202497.7497.7497.2897.4597.4541,100
09 abr 202498.6198.6998.4198.5298.5226,700
08 abr 202498.3698.4298.2498.2998.2922,400
05 abr 202498.3298.8998.3298.6498.6439,300
04 abr 202498.3998.7798.2798.7698.7668,800
03 abr 202497.8998.5497.8998.5398.5329,600
02 abr 202498.1898.2697.9498.0098.0030,900
01 abr 202498.6898.6898.3198.4098.4050,400
01 abr 20240.004 Dividendo
28 mar 202498.4198.8798.4198.6798.6742,100
27 mar 202498.0998.3498.0998.3398.3313,000
26 mar 202498.4998.7098.4298.4598.4544,900
25 mar 202499.1299.2199.0099.0099.00152,600
22 mar 202498.9999.1798.9899.1099.10249,900
21 mar 202499.1899.2298.9599.0999.0925,300
20 mar 202499.87100.4299.80100.36100.3627,800
19 mar 2024100.21100.27100.16100.18100.184,500
18 mar 2024100.63100.63100.15100.15100.1541,000
15 mar 2024100.77100.82100.61100.72100.7214,100
14 mar 2024100.99101.04100.64100.72100.7214,900
13 mar 2024101.44101.44101.25101.25101.2514,900
12 mar 2024101.27101.41101.20101.41101.4115,300
11 mar 2024101.32101.51101.20101.50101.5011,300
08 mar 2024101.65101.73101.36101.41101.4114,500
07 mar 2024101.18101.40101.08101.38101.3846,400
06 mar 2024100.72100.97100.72100.89100.8916,100
05 mar 2024100.53100.80100.53100.78100.7830,900
04 mar 2024100.56100.65100.51100.55100.556,800
01 mar 2024100.26100.85100.10100.74100.7433,600
01 mar 20240.009 Dividendo
29 feb 2024101.20101.20100.60100.61100.604,900
28 feb 2024101.09101.25101.05101.25101.247,800
27 feb 2024101.11101.18101.08101.18101.1713,000
26 feb 2024101.05101.10100.99101.10101.095,200
23 feb 2024101.07101.07100.98100.98100.975,600
22 feb 2024100.95101.12100.87101.09101.089,200
21 feb 2024101.08101.20100.98101.17101.1611,700
20 feb 2024101.14101.24100.91100.96100.958,800
16 feb 2024100.75101.10100.75101.00100.9911,000
15 feb 2024101.15101.23100.98101.11101.106,400
14 feb 2024100.37100.49100.26100.46100.4511,900
13 feb 2024100.61100.61100.23100.27100.269,600
12 feb 2024101.56101.66101.53101.60101.594,100
09 feb 2024101.64101.81101.64101.71101.7013,500
08 feb 2024101.64101.85101.60101.81101.8012,700
07 feb 2024102.00102.16101.70101.83101.829,400
06 feb 2024101.85102.28101.79102.28102.2719,000
05 feb 2024102.15102.26102.09102.23102.2227,900
02 feb 2024102.78102.82102.51102.70102.696,800
01 feb 2024103.17103.74103.05103.74103.7313,900
01 feb 20240.01 Dividendo
31 ene 2024103.31103.92103.05103.12103.1028,100
30 ene 2024103.27103.31102.81103.26103.2422,800
29 ene 2024102.90103.33102.90103.26103.243,800
26 ene 2024103.18103.23102.97102.98102.965,100
25 ene 2024102.79102.85102.42102.59102.5740,100
24 ene 2024103.33103.33102.99103.06103.0411,300
23 ene 2024102.26102.26102.02102.17102.1511,600
22 ene 2024102.42102.42102.31102.41102.395,400
19 ene 2024102.27102.46102.14102.46102.4421,800
18 ene 2024102.57102.57102.33102.44102.4215,200
17 ene 2024102.71102.87102.58102.87102.8510,900
16 ene 2024103.37103.53103.20103.26103.2433,500
12 ene 2024104.57104.75104.25104.38104.364,800
11 ene 2024104.29104.39103.99104.39104.3712,000
10 ene 2024104.33104.55104.30104.51104.4915,600
09 ene 2024104.56104.62104.33104.39104.379,200
08 ene 2024104.70105.12104.70104.97104.958,800
05 ene 2024104.63105.11104.63104.65104.6343,500
04 ene 2024104.46104.72104.46104.67104.659,700
03 ene 2024104.16104.69104.16104.69104.6712,400
02 ene 2024104.80105.10104.59104.64104.6217,200
02 ene 20240.01 Dividendo
29 dic 2023105.90106.35105.42105.78105.7553,800
28 dic 2023106.34106.75105.35105.41105.3814,900
27 dic 2023104.52105.70104.46105.59105.5631,800
26 dic 2023103.96104.27103.96104.25104.2247,500
22 dic 2023104.32104.34103.88104.01103.9818,700
21 dic 2023103.75103.86103.61103.86103.837,100
20 dic 2023103.20103.37103.00103.01102.9813,300
19 dic 2023102.90103.47102.90103.35103.3224,800
18 dic 2023102.54102.58102.37102.58102.5518,700
15 dic 2023102.49102.65102.18102.19102.1616,000
14 dic 2023102.25103.04102.25102.65102.6226,100
13 dic 2023101.56102.33101.31102.10102.0714,700
12 dic 2023101.55101.66101.35101.66101.638,400
11 dic 2023100.98101.34100.97101.32101.2911,700
08 dic 2023101.03101.41100.91101.14101.116,100
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...