Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
CHFRUB Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 11 2024 | 100.68162 | -0.40 | -0.40% | 101.08114 | 101.08665 | 100.68162 | 0 |
| May 10 2024 | 101.08114 | -0.07 | -0.07% | 101.13687 | 101.19271 | 100.83636 | 0 |
| May 09 2024 | 101.14747 | 0.24 | 0.24% | 100.9241 | 101.20389 | 100.70337 | 0 |
| May 08 2024 | 100.90965 | 0.43 | 0.43% | 100.49538 | 100.97084 | 100.35176 | 0 |
| May 07 2024 | 100.48099 | 0.03 | 0.03% | 100.45548 | 100.6394 | 100.22557 | 0 |
| May 06 2024 | 100.45438 | -0.65 | -0.65% | 101.11038 | 101.38904 | 100.00 | 0 |
| May 05 2024 | 101.10927 | -0.11 | -0.11% | 101.22046 | 101.68969 | 101.07173 | 0 |
| May 04 2024 | 101.22046 | 0.00 | 0.00% | 101.22046 | 101.63589 | 101.15951 | 0 |
| May 03 2024 | 101.22046 | -1.56 | -1.51% | 102.78196 | 103.39754 | 101.15393 | 0 |
| May 02 2024 | 102.77744 | 0.74 | 0.73% | 102.03502 | 102.79625 | 101.97383 | 0 |
| May 01 2024 | 102.03447 | 0.44 | 0.43% | 101.59299 | 102.1703 | 101.27913 | 0 |
| Apr 30 2024 | 101.59852 | -0.98 | -0.96% | 102.57001 | 102.62522 | 101.56539 | 0 |
| Apr 29 2024 | 102.5824 | 1.72 | 1.70% | 100.99595 | 102.67597 | 101.02912 | 0 |
| Apr 27 2024 | 100.86588 | 0.00 | 0.00% | 100.86588 | 100.86588 | 100.86588 | 0 |
| Apr 26 2024 | 100.86588 | 0.00 | 0.00% | 100.86588 | 100.86588 | 100.86588 | 0 |
| Apr 26 2024 | 100.86588 | -0.25 | -0.25% | 101.09719 | 101.45956 | 100.84144 | 0 |
| Apr 25 2024 | 101.1199 | -0.76 | -0.75% | 101.88192 | 102.15784 | 100.91059 | 0 |
| Apr 24 2024 | 101.87969 | -0.97 | -0.94% | 102.84222 | 102.87438 | 101.7473 | 0 |
| Apr 23 2024 | 102.84955 | 0.84 | 0.82% | 102.01664 | 102.97606 | 101.86138 | 0 |
| Apr 22 2024 | 102.01273 | -1.05 | -1.02% | 103.05544 | 103.2095 | 101.94169 | 0 |
| Apr 21 2024 | 103.06584 | -0.06 | -0.06% | 103.12992 | 103.33481 | 103.05092 | 0 |
| Apr 20 2024 | 103.12992 | 0.00 | 0.00% | 103.12992 | 103.12992 | 103.12992 | 0 |
| Apr 19 2024 | 103.12992 | -0.07 | -0.07% | 103.17073 | 103.79974 | 103.09618 | 0 |
| Apr 18 2024 | 103.2007 | -0.18 | -0.18% | 103.38769 | 103.68943 | 102.94762 | 0 |
| Apr 17 2024 | 103.38371 | 0.21 | 0.20% | 103.17469 | 103.54119 | 103.07642 | 0 |
| Apr 16 2024 | 103.17808 | 0.84 | 0.82% | 102.33565 | 103.22333 | 102.07262 | 0 |
| Apr 15 2024 | 102.34238 | 0.22 | 0.22% | 102.13629 | 102.51695 | 101.17467 | 0 |
| Apr 14 2024 | 102.12232 | 0.04 | 0.04% | 102.08549 | 102.43189 | 102.08549 | 0 |
| Apr 13 2024 | 102.08549 | 0.00 | 0.00% | 102.08549 | 102.08549 | 102.08549 | 0 |
| Apr 12 2024 | 102.08549 | -0.02 | -0.02% | 102.09464 | 102.1732 | 101.58557 | 0 |
| Apr 11 2024 | 102.11035 | 0.37 | 0.36% | 101.71124 | 102.37422 | 101.54115 | 0 |
| Apr 10 2024 | 101.74132 | -1.13 | -1.10% | 102.87131 | 102.92488 | 101.54115 | 0 |
| Apr 09 2024 | 102.8679 | 0.52 | 0.50% | 102.35119 | 102.94326 | 102.31389 | 0 |
| Apr 08 2024 | 102.35119 | -0.15 | -0.14% | 102.49654 | 102.52492 | 102.1178 | 0 |
| Apr 07 2024 | 102.49881 | -0.15 | -0.15% | 102.65187 | 102.81164 | 102.4115 | 0 |
| Apr 06 2024 | 102.65187 | 0.00 | 0.00% | 102.65187 | 102.65187 | 102.65187 | 0 |
| Apr 05 2024 | 102.65187 | 0.08 | 0.08% | 102.56879 | 102.78426 | 101.94463 | 0 |
| Apr 04 2024 | 102.56993 | 0.16 | 0.16% | 102.4109 | 102.67093 | 101.8896 | 0 |
| Apr 03 2024 | 102.4109 | 0.75 | 0.74% | 101.65552 | 102.46537 | 101.65439 | 0 |
| Apr 02 2024 | 101.65664 | -0.31 | -0.30% | 101.96156 | 101.94411 | 101.50682 | 0 |
| Apr 01 2024 | 101.96325 | -0.68 | -0.66% | 102.64184 | 102.8151 | 101.93285 | 0 |
| Mar 31 2024 | 102.63957 | 0.01 | 0.01% | 102.63198 | 102.75349 | 102.53641 | 0 |
| Mar 30 2024 | 102.63198 | 0.00 | 0.00% | 102.63198 | 102.69536 | 102.61166 | 0 |
| Mar 29 2024 | 102.63198 | 0.06 | 0.06% | 102.54846 | 102.74089 | 102.39229 | 0 |
| Mar 28 2024 | 102.57008 | 0.49 | 0.48% | 102.08137 | 102.74505 | 101.97441 | 0 |
| Mar 27 2024 | 102.07574 | -0.26 | -0.26% | 102.33924 | 102.3517 | 101.93431 | 0 |
| Mar 26 2024 | 102.33981 | -0.47 | -0.46% | 102.8068 | 102.80851 | 102.23856 | 0 |
| Mar 25 2024 | 102.81251 | 0.17 | 0.17% | 102.63679 | 103.00145 | 102.4861 | 0 |
| Mar 24 2024 | 102.63965 | 0.03 | 0.03% | 102.60655 | 102.71002 | 102.51247 | 0 |
| Mar 23 2024 | 102.60655 | 0.00 | 0.00% | 102.60655 | 102.60655 | 102.60655 | 0 |
| Mar 22 2024 | 102.60655 | -0.31 | -0.30% | 102.92319 | 103.03301 | 102.42767 | 0 |
| Mar 21 2024 | 102.91881 | -1.41 | -1.35% | 104.32131 | 104.4658 | 102.72374 | 0 |
| Mar 20 2024 | 104.32956 | 1.41 | 1.37% | 102.91875 | 104.3714 | 103.40769 | 0 |
| Mar 19 2024 | 102.91585 | -0.12 | -0.12% | 103.03528 | 103.14685 | 102.75281 | 0 |
| Mar 18 2024 | 103.03645 | -1.68 | -1.61% | 104.73032 | 104.90307 | 102.98423 | 0 |
| Mar 17 2024 | 104.71906 | 0.10 | 0.10% | 104.61443 | 104.83195 | 104.61443 | 0 |
| Mar 16 2024 | 104.61443 | 0.00 | 0.00% | 104.61443 | 104.61443 | 104.61443 | 0 |
| Mar 15 2024 | 104.61443 | 1.30 | 1.25% | 103.33244 | 104.77242 | 103.50689 | 0 |
| Mar 14 2024 | 103.31784 | -0.68 | -0.66% | 104.01001 | 104.03667 | 103.30733 | 0 |
| Mar 13 2024 | 104.00114 | -0.54 | -0.52% | 104.54667 | 104.66058 | 103.94198 | 0 |
| Mar 12 2024 | 104.54131 | 1.17 | 1.13% | 103.36221 | 104.62537 | 103.10368 | 0 |
| Mar 11 2024 | 103.37281 | -0.25 | -0.24% | 103.63727 | 103.89536 | 103.1858 | 0 |
| Mar 10 2024 | 103.61821 | 0.00 | 0.00% | 103.61821 | 103.61821 | 103.61821 | 0 |
| Mar 09 2024 | 103.61821 | 0.00 | 0.00% | 103.61821 | 103.61821 | 103.61821 | 0 |
| Mar 08 2024 | 103.61821 | 0.10 | 0.10% | 103.51057 | 103.83734 | 103.20488 | 0 |
| Mar 07 2024 | 103.51647 | 0.58 | 0.56% | 102.95901 | 103.54008 | 102.94151 | 0 |
| Mar 06 2024 | 102.93917 | -0.76 | -0.73% | 103.70232 | 103.88278 | 102.81331 | 0 |
| Mar 05 2024 | 103.69762 | 0.20 | 0.20% | 103.4991 | 103.83993 | 103.33221 | 0 |
| Mar 04 2024 | 103.4956 | -0.24 | -0.23% | 103.72755 | 104.08337 | 103.35552 | 0 |
| Mar 03 2024 | 103.73284 | 0.10 | 0.10% | 103.62976 | 103.75872 | 103.58563 | 0 |
| Mar 02 2024 | 103.62976 | 0.00 | 0.00% | 103.62976 | 103.62976 | 103.62976 | 0 |
| Mar 01 2024 | 103.62976 | 0.19 | 0.19% | 103.46055 | 103.83569 | 102.86678 | 0 |
| Feb 29 2024 | 103.43658 | -1.31 | -1.25% | 104.75285 | 104.86443 | 103.37231 | 0 |
| Feb 28 2024 | 104.7451 | 0.02 | 0.02% | 104.72306 | 104.80474 | 104.40059 | 0 |
| Feb 27 2024 | 104.72127 | 0.30 | 0.29% | 104.41427 | 104.79281 | 104.29577 | 0 |
| Feb 26 2024 | 104.42079 | -1.25 | -1.19% | 105.58953 | 105.90076 | 104.28393 | 0 |
| Feb 25 2024 | 105.67348 | 0.00 | 0.00% | 105.67348 | 105.67348 | 105.67348 | 0 |
| Feb 24 2024 | 105.67348 | 0.00 | 0.00% | 105.67348 | 105.67348 | 105.67348 | 0 |
| Feb 23 2024 | 105.67348 | -0.06 | -0.06% | 105.74432 | 105.98519 | 105.48062 | 0 |
| Feb 22 2024 | 105.73771 | 1.10 | 1.06% | 104.65817 | 105.75634 | 104.27859 | 0 |
| Feb 21 2024 | 104.63317 | -0.09 | -0.09% | 104.71293 | 105.08648 | 104.53993 | 0 |
| Feb 20 2024 | 104.72361 | -0.05 | -0.04% | 104.77695 | 105.29941 | 104.63235 | 0 |
| Feb 19 2024 | 104.76959 | -0.25 | -0.24% | 105.01725 | 105.13185 | 104.73899 | 0 |
| Feb 18 2024 | 105.02322 | 0.00 | 0.00% | 105.02045 | 105.18398 | 104.903 | 0 |
| Feb 17 2024 | 105.02045 | 0.00 | 0.00% | 105.02045 | 105.02045 | 105.02045 | 0 |
| Feb 16 2024 | 105.02045 | 0.14 | 0.13% | 104.87376 | 105.1438 | 104.38914 | 0 |
| Feb 15 2024 | 104.87972 | 1.36 | 1.31% | 103.53592 | 105.00683 | 103.48916 | 0 |
| Feb 14 2024 | 103.52423 | 0.42 | 0.41% | 103.11044 | 103.55936 | 102.97063 | 0 |
| Feb 13 2024 | 103.10521 | -1.20 | -1.15% | 104.302 | 104.34609 | 102.90043 | 0 |
| Feb 12 2024 | 104.302 | -0.23 | -0.22% | 104.53258 | 104.72725 | 104.15432 | 0 |
| Feb 11 2024 | 104.53318 | 0.09 | 0.09% | 104.44355 | 104.54813 | 104.41054 | 0 |
| Feb 10 2024 | 104.44355 | 0.00 | 0.00% | 104.44355 | 104.44355 | 104.44355 | 0 |
