Cotações Históricas CHFPLN
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
21 Mai 2024 | 4,29884 | 0,00 | -0,10% | 4,30277 | 4,3119 | 4,29803 | 0 |
20 Mai 2024 | 4,30315 | -0,01 | -0,19% | 4,31116 | 4,31435 | 4,2984 | 0 |
19 Mai 2024 | 4,3115 | -0,01 | -0,16% | 4,31987 | 4,32046 | 4,3109 | 0 |
18 Mai 2024 | 4,31838 | 0,00 | 0,00% | 4,31838 | 4,31838 | 4,31838 | 0 |
17 Mai 2024 | 4,31838 | -0,01 | -0,17% | 4,32617 | 4,3329 | 4,31117 | 0 |
16 Mai 2024 | 4,32589 | -0,02 | -0,47% | 4,34646 | 4,35678 | 4,32212 | 0 |
15 Mai 2024 | 4,34624 | -0,01 | -0,13% | 4,35146 | 4,36329 | 4,33105 | 0 |
14 Mai 2024 | 4,35198 | -0,02 | -0,50% | 4,37423 | 4,37901 | 4,3488 | 0 |
13 Mai 2024 | 4,37395 | -0,03 | -0,72% | 4,40676 | 4,40795 | 4,37 | 0 |
12 Mai 2024 | 4,40545 | -0,01 | -0,13% | 4,4112 | 4,4112 | 4,39887 | 0 |
11 Mai 2024 | 4,4112 | 0,00 | 0,02% | 4,4112 | 4,4112 | 4,41051 | 0 |
10 Mai 2024 | 4,41051 | 0,02 | 0,51% | 4,38805 | 4,41124 | 4,37998 | 0 |
09 Mai 2024 | 4,38814 | -0,02 | -0,44% | 4,408 | 4,40982 | 4,38319 | 0 |
08 Mai 2024 | 4,40737 | -0,01 | -0,18% | 4,41524 | 4,42845 | 4,40238 | 0 |
07 Mai 2024 | 4,41529 | 0,00 | 0,10% | 4,41048 | 4,42467 | 4,40159 | 0 |
06 Mai 2024 | 4,41081 | -0,02 | -0,52% | 4,43667 | 4,44789 | 4,405 | 0 |
05 Mai 2024 | 4,43399 | -0,01 | -0,18% | 4,44203 | 4,44359 | 4,42465 | 0 |
04 Mai 2024 | 4,44203 | 0,00 | -0,01% | 4,44203 | 4,44231 | 4,44203 | 0 |
03 Mai 2024 | 4,44231 | 0,00 | 0,10% | 4,43817 | 4,453 | 4,42606 | 0 |
02 Mai 2024 | 4,43795 | 0,03 | 0,76% | 4,40546 | 4,4486 | 4,39937 | 0 |
01 Mai 2024 | 4,40462 | -0,01 | -0,26% | 4,4174 | 4,42285 | 4,39413 | 0 |
30 Abr 2024 | 4,41622 | -0,01 | -0,12% | 4,42117 | 4,43185 | 4,40572 | 0 |
29 Abr 2024 | 4,42134 | 0,00 | 0,11% | 4,41648 | 4,43645 | 4,4126 | 0 |
28 Abr 2024 | 4,41658 | 0,01 | 0,13% | 4,41089 | 4,42216 | 4,40914 | 0 |
27 Abr 2024 | 4,41089 | 0,00 | -0,01% | 4,41089 | 4,41134 | 4,41089 | 0 |
26 Abr 2024 | 4,41134 | 0,00 | 0,11% | 4,40625 | 4,42862 | 4,40409 | 0 |
25 Abr 2024 | 4,40661 | -0,02 | -0,55% | 4,43048 | 4,43524 | 4,40105 | 0 |
24 Abr 2024 | 4,431 | 0,01 | 0,33% | 4,41607 | 4,44155 | 4,41022 | 0 |
23 Abr 2024 | 4,41641 | -0,03 | -0,61% | 4,4434 | 4,46211 | 4,41393 | 0 |
22 Abr 2024 | 4,44329 | 0,00 | -0,05% | 4,43687 | 4,46724 | 4,42612 | 0 |
21 Abr 2024 | 4,44534 | 0,00 | 0,00% | 4,44534 | 4,44534 | 4,44534 | 0 |
20 Abr 2024 | 4,44534 | 0,00 | 0,00% | 4,44534 | 4,44534 | 4,44534 | 0 |
19 Abr 2024 | 4,44534 | -0,02 | -0,49% | 4,46742 | 4,51307 | 4,44002 | 0 |
18 Abr 2024 | 4,46726 | 0,00 | 0,05% | 4,46497 | 4,46933 | 4,44862 | 0 |
17 Abr 2024 | 4,46494 | -0,04 | -0,92% | 4,50539 | 4,50966 | 4,45685 | 0 |
16 Abr 2024 | 4,50656 | 0,06 | 1,43% | 4,44313 | 4,51211 | 4,44862 | 0 |
15 Abr 2024 | 4,44284 | 0,03 | 0,72% | 4,40247 | 4,44566 | 4,39064 | 0 |
14 Abr 2024 | 4,41086 | 0,00 | 0,00% | 4,41086 | 4,41086 | 4,41086 | 0 |
13 Abr 2024 | 4,41086 | 0,00 | 0,00% | 4,41086 | 4,41086 | 4,41086 | 0 |
12 Abr 2024 | 4,41086 | 0,04 | 0,99% | 4,3676 | 4,43143 | 4,36638 | 0 |
11 Abr 2024 | 4,36759 | 0,02 | 0,41% | 4,34925 | 4,37086 | 4,34061 | 0 |
10 Abr 2024 | 4,34981 | 0,00 | -0,03% | 4,35131 | 4,3568 | 4,3322 | 0 |
09 Abr 2024 | 4,35119 | 0,02 | 0,41% | 4,33336 | 4,35336 | 4,32926 | 0 |
08 Abr 2024 | 4,33338 | -0,04 | -1,01% | 4,3777 | 4,37734 | 4,32909 | 0 |
07 Abr 2024 | 4,37751 | -0,01 | -0,12% | 4,38296 | 4,38796 | 4,3572 | 0 |
06 Abr 2024 | 4,38296 | 0,00 | 0,03% | 4,38296 | 4,38296 | 4,38182 | 0 |
05 Abr 2024 | 4,38182 | -0,01 | -0,22% | 4,39149 | 4,39731 | 4,36789 | 0 |
04 Abr 2024 | 4,39159 | 0,00 | 0,10% | 4,38713 | 4,39716 | 4,35553 | 0 |
03 Abr 2024 | 4,38725 | 0,00 | -0,05% | 4,39015 | 4,39451 | 4,37772 | 0 |
02 Abr 2024 | 4,38951 | -0,03 | -0,68% | 4,41893 | 4,41975 | 4,38579 | 0 |
01 Abr 2024 | 4,4196 | 0,00 | 0,08% | 4,41232 | 4,42444 | 4,40373 | 0 |
31 Mar 2024 | 4,41623 | 0,01 | 0,16% | 4,40936 | 4,41851 | 4,40693 | 0 |
30 Mar 2024 | 4,40936 | 0,00 | -0,05% | 4,40936 | 4,41661 | 4,40936 | 0 |
29 Mar 2024 | 4,41141 | -0,02 | -0,37% | 4,42751 | 4,43856 | 4,39797 | 0 |
28 Mar 2024 | 4,4279 | 0,02 | 0,49% | 4,40609 | 4,4354 | 4,40142 | 0 |
27 Mar 2024 | 4,40617 | 0,00 | 0,06% | 4,40302 | 4,41252 | 4,3912 | 0 |
26 Mar 2024 | 4,40342 | -0,01 | -0,32% | 4,41785 | 4,41325 | 4,38876 | 0 |
25 Mar 2024 | 4,41765 | -0,04 | -0,82% | 4,45427 | 4,45207 | 4,40831 | 0 |
24 Mar 2024 | 4,45433 | 0,02 | 0,48% | 4,43192 | 4,45795 | 4,40845 | 0 |
23 Mar 2024 | 4,43317 | 0,00 | 0,00% | 4,43317 | 4,43317 | 4,43317 | 0 |
22 Mar 2024 | 4,43317 | 0,02 | 0,40% | 4,41359 | 4,45999 | 4,42335 | 0 |
21 Mar 2024 | 4,4157 | -0,04 | -0,81% | 4,45285 | 4,46432 | 4,39754 | 0 |
20 Mar 2024 | 4,45176 | -0,02 | -0,42% | 4,47116 | 4,4806 | 4,44703 | 0 |
19 Mar 2024 | 4,47075 | -0,01 | -0,20% | 4,48008 | 4,49189 | 4,46796 | 0 |
18 Mar 2024 | 4,4795 | 0,01 | 0,19% | 4,47296 | 4,4878 | 4,46674 | 0 |
17 Mar 2024 | 4,47091 | 0,00 | 0,00% | 4,47091 | 4,47091 | 4,47091 | 0 |
16 Mar 2024 | 4,47091 | 0,00 | 0,00% | 4,47091 | 4,47091 | 4,47091 | 0 |
15 Mar 2024 | 4,47091 | 0,01 | 0,22% | 4,46115 | 4,47425 | 4,453 | 0 |
14 Mar 2024 | 4,46105 | 0,01 | 0,21% | 4,45178 | 4,46856 | 4,44857 | 0 |
13 Mar 2024 | 4,45173 | -0,02 | -0,48% | 4,4735 | 4,47391 | 4,44853 | 0 |
12 Mar 2024 | 4,47328 | 0,01 | 0,17% | 4,46517 | 4,47876 | 4,45918 | 0 |
11 Mar 2024 | 4,46547 | -0,02 | -0,37% | 4,48187 | 4,48709 | 4,45541 | 0 |
10 Mar 2024 | 4,48187 | 0,00 | -0,07% | 4,48491 | 4,49605 | 4,47785 | 0 |
09 Mar 2024 | 4,48491 | 0,00 | 0,00% | 4,48491 | 4,485 | 4,48491 | 0 |
08 Mar 2024 | 4,485 | 0,01 | 0,16% | 4,4779 | 4,5005 | 4,47575 | 0 |
07 Mar 2024 | 4,47787 | 0,01 | 0,11% | 4,47318 | 4,49859 | 4,47249 | 0 |
06 Mar 2024 | 4,47281 | -0,02 | -0,50% | 4,49576 | 4,49307 | 4,46546 | 0 |
05 Mar 2024 | 4,49542 | 0,00 | -0,07% | 4,49846 | 4,503 | 4,49206 | 0 |
04 Mar 2024 | 4,49845 | -0,01 | -0,26% | 4,50771 | 4,51822 | 4,48987 | 0 |
03 Mar 2024 | 4,51041 | 0,00 | 0,00% | 4,51041 | 4,51041 | 4,51041 | 0 |
02 Mar 2024 | 4,51041 | 0,00 | 0,00% | 4,51041 | 4,51041 | 4,51041 | 0 |
01 Mar 2024 | 4,51041 | 0,00 | -0,11% | 4,51535 | 4,51427 | 4,49475 | 0 |
29 Fev 2024 | 4,51517 | -0,02 | -0,42% | 4,53444 | 4,54376 | 4,51299 | 0 |
28 Fev 2024 | 4,53414 | 0,02 | 0,34% | 4,51918 | 4,53842 | 4,51096 | 0 |
27 Fev 2024 | 4,51881 | 0,00 | 0,10% | 4,51397 | 4,52579 | 4,50278 | 0 |
26 Fev 2024 | 4,51448 | 0,00 | -0,07% | 4,51692 | 4,52322 | 4,50633 | 0 |
25 Fev 2024 | 4,51755 | 0,00 | -0,06% | 4,52026 | 4,53646 | 4,51699 | 0 |
24 Fev 2024 | 4,52026 | 0,00 | 0,03% | 4,52026 | 4,52026 | 4,51876 | 0 |
23 Fev 2024 | 4,51876 | -0,02 | -0,43% | 4,53795 | 4,54691 | 4,51297 | 0 |
22 Fev 2024 | 4,53813 | 0,00 | 0,01% | 4,53801 | 4,54442 | 4,52404 | 0 |