Premium
United Arab Emirates Dirham vs South African Rand (AEDZAR)
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 | -0.0379526 | -0.740390068512 | 5.1260277 | 5.1500932 | 5.0353117 | 0 | 0 | FX |
| 4 | 0.0714541 | 1.42434718509 | 5.016621 | 5.430098 | 4.9612578 | 0 | 0 | FX |
| 12 | 0.0022325 | 0.04389636439 | 5.0858426 | 5.430098 | 4.9013593 | 0 | 0 | FX |
| 26 | 0.2795031 | 5.81260091354 | 4.808572 | 5.430098 | 4.7019248 | 0 | 0 | FX |
| 52 | -0.0946687 | -1.82661354011 | 5.1827438 | 5.430098 | 4.575701 | 0 | 0 | FX |
| 156 | 0.8127069 | 19.0090504953 | 4.2753682 | 168.12557 | 4.1295475 | 0 | 0 | FX |
| 260 | -0.0960856 | -1.85344563104 | 5.1841607 | 265.31445 | 0.33448 | 0 | 0 | FX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745625420 | 5.0880751 | -0.02 | -0.42 | 5.1154791 | 5.1500932 | 5.0689899 | 0 |
| 1745539020 | 5.1093384 | 0.03 | 0.50 | 5.086545 | 5.1309751 | 5.0538521 | 0 |
| 1745452620 | 5.0837734 | 0.01 | 0.29 | 5.0719003 | 5.0924913 | 5.0353117 | 0 |
| 1745366220 | 5.0690334 | -0.03 | -0.54 | 5.0935556 | 5.0943504 | 5.0513747 | 0 |
| 1745279820 | 5.0963516 | -0.03 | -0.64 | 5.1269806 | 5.1201334 | 5.0717941 | 0 |
| 1745193420 | 5.1293765 | 0 | 0.07 | 5.1252382 | 5.1314837 | 5.1110127 | 0 |
| 1745107020 | 5.1260277 | -0 | -0.05 | 5.1260277 | 5.1260277 | 5.124156 | 0 |
| 1745020620 | 5.1284808 | 0 | 0.00 | 5.1284808 | 5.1284808 | 5.1284808 | 0 |
| 1744934220 | 5.1284808 | 0 | 0.00 | 5.1284808 | 5.1284808 | 5.1284808 | 0 |
| 1744847820 | 5.1284808 | -0.06 | -1.06 | 5.1839912 | 5.1936888 | 5.1149399 | 0 |
| 1744761420 | 5.1835965 | 0.04 | 0.81 | 5.1400027 | 5.1997099 | 5.1034917 | 0 |
| 1744675020 | 5.1419548 | -0.07 | -1.28 | 5.2080615 | 5.1942022 | 5.1232643 | 0 |
| 1744588620 | 5.2087122 | 0.01 | 0.14 | 5.2028314 | 5.215765 | 5.1997685 | 0 |
| 1744502220 | 5.2015246 | -0.01 | -0.12 | 5.2015246 | 5.207841 | 5.2015246 | 0 |
| 1744415820 | 5.2078409 | -0.1 | -1.91 | 5.308753 | 5.2951682 | 5.1933705 | 0 |
| 1744329420 | 5.3091587 | 0.02 | 0.40 | 5.2885379 | 5.339205 | 5.237115 | 0 |
| 1744243020 | 5.2879744 | -0.09 | -1.74 | 5.3840728 | 5.4269806 | 5.2356656 | 0 |
| 1744156620 | 5.381786 | 0.05 | 0.99 | 5.3291259 | 5.430098 | 5.2559474 | 0 |
| 1744070220 | 5.3289164 | 0.07 | 1.39 | 5.2586879 | 5.3651783 | 5.2191402 | 0 |
| 1743983820 | 5.2557081 | 0.05 | 1.04 | 5.2018513 | 5.2708454 | 5.1993582 | 0 |
| 1743897420 | 5.2018513 | 0 | 0.05 | 5.2018017 | 5.2018513 | 5.1991336 | 0 |
| 1743810960 | 5.1991336 | 0.09 | 1.83 | 5.104126 | 5.232964 | 5.1054648 | 0 |
| 1743724620 | 5.1059351 | -0.06 | -1.07 | 5.1620201 | 5.177258 | 5.08338 | 0 |
| 1743638220 | 5.1613395 | 0.13 | 2.56 | 5.0327797 | 5.1732915 | 5.0291315 | 0 |
| 1743551820 | 5.0325183 | 0.05 | 0.93 | 4.9854342 | 5.0411154 | 4.9737816 | 0 |
| 1743465420 | 4.9861979 | 0.01 | 0.13 | 5.016621 | 5.0191802 | 4.9612578 | 0 |
| 1743379020 | 4.9795807 | 0 | 0.00 | 4.9795807 | 4.9795807 | 4.9795807 | 0 |
| 1743292620 | 4.9795807 | 0 | 0.00 | 4.9795807 | 4.9795807 | 4.9795807 | 0 |
| 1743206220 | 4.9795807 | 0.02 | 0.43 | 4.9581267 | 5.0383196 | 4.9334667 | 0 |
| 1743119820 | 4.9584821 | -0.02 | -0.39 | 4.9783909 | 4.99396 | 4.9550775 | 0 |
| 1743033420 | 4.9780833 | 0 | 0.02 | 4.9773754 | 4.982208 | 4.9559284 | 0 |
| 1742947020 | 4.9771195 | 0.01 | 0.16 | 4.9697018 | 5.0165668 | 4.9397969 | 0 |
| 1742860620 | 4.9691015 | 0.01 | 0.22 | 4.9578954 | 4.9722025 | 4.928015 | 0 |
| 1742774220 | 4.9584399 | -0.01 | -0.10 | 4.9506534 | 4.9636113 | 4.9474543 | 0 |
| 1742687820 | 4.9636113 | -0 | -0.01 | 4.9636113 | 4.9641285 | 4.9636113 | 0 |
| 1742601420 | 4.9641285 | 0.02 | 0.45 | 4.943316 | 4.9682548 | 4.9470187 | 0 |
| 1742515020 | 4.9420909 | 0.01 | 0.21 | 4.9317705 | 4.9689145 | 4.9307514 | 0 |
| 1742428620 | 4.9319065 | -0 | -0.04 | 4.933591 | 5.0088076 | 4.9239848 | 0 |
| 1742342220 | 4.9338632 | 0.01 | 0.17 | 4.9261578 | 4.9616232 | 4.9013593 | 0 |
| 1742255820 | 4.925586 | -0.03 | -0.52 | 4.9576326 | 4.9650454 | 4.9178941 | 0 |
| 1742169420 | 4.9514655 | 0 | 0.00 | 4.9514655 | 4.9514655 | 4.9514655 | 0 |
| 1742083020 | 4.9514655 | 0 | 0.00 | 4.9514655 | 4.9514655 | 4.9514655 | 0 |
| 1741996620 | 4.9514655 | -0.03 | -0.57 | 4.9793884 | 4.9995915 | 4.9383142 | 0 |
| 1741910220 | 4.9797424 | -0.02 | -0.34 | 4.9957252 | 5.0204003 | 4.9764328 | 0 |
| 1741823820 | 4.9965692 | 0.04 | 0.76 | 4.9587769 | 5.0552174 | 4.9730307 | 0 |
| 1741737420 | 4.958943 | -0.03 | -0.69 | 4.9935456 | 4.9946632 | 4.9490422 | 0 |
| 1741651020 | 4.9934925 | 0.02 | 0.46 | 4.9731987 | 5.0019739 | 4.9621529 | 0 |
| 1741564620 | 4.9705806 | 0 | 0.00 | 4.9705806 | 4.9705806 | 4.9705806 | 0 |
| 1741478220 | 4.9705806 | 0 | 0.00 | 4.9705806 | 4.9705806 | 4.9705806 | 0 |
| 1741391820 | 4.9705806 | 0.03 | 0.67 | 4.9375118 | 4.9937646 | 4.9141704 | 0 |
| 1741305420 | 4.9376888 | -0.05 | -0.96 | 4.9860279 | 5.0037711 | 4.9336727 | 0 |
| 1741219020 | 4.9856236 | -0.05 | -0.95 | 5.0352057 | 5.0349997 | 4.9790892 | 0 |
| 1741132620 | 5.0332452 | -0.04 | -0.72 | 5.0710122 | 5.0823394 | 5.0246137 | 0 |
| 1741046220 | 5.0696237 | -0.01 | -0.29 | 5.0819236 | 5.0933209 | 5.0491075 | 0 |
| 1740959820 | 5.0843334 | -0.01 | -0.15 | 5.0952928 | 5.0952928 | 5.0840883 | 0 |
| 1740873420 | 5.0920254 | 0 | 0.00 | 5.0920254 | 5.0920254 | 5.0920254 | 0 |
| 1740787020 | 5.0920254 | 0.07 | 1.31 | 5.0266289 | 5.09832 | 5.0187058 | 0 |
| 1740700620 | 5.0260026 | 0.01 | 0.30 | 5.0112927 | 5.0369563 | 5.0104765 | 0 |
| 1740614220 | 5.0110203 | -0.01 | -0.11 | 5.0177244 | 5.0232184 | 4.9916142 | 0 |
| 1740527820 | 5.0167714 | 0.01 | 0.27 | 5.0022597 | 5.0265726 | 4.9936628 | 0 |
| 1740441420 | 5.0034576 | 0 | 0.00 | 5.0027811 | 5.019317 | 4.9860463 | 0 |
| 1740355020 | 5.0034386 | -0 | -0.09 | 5.0078682 | 5.011605 | 5.0013953 | 0 |
| 1740268620 | 5.0078682 | 0.01 | 0.14 | 5.0078682 | 5.0078682 | 5.0008167 | 0 |
| 1740182220 | 5.0008167 | 0.01 | 0.18 | 4.9902981 | 5.0126177 | 4.9828953 | 0 |
| 1740095820 | 4.9916417 | -0.05 | -1.04 | 5.0445548 | 5.0440593 | 4.9882657 | 0 |
| 1740009420 | 5.0440511 | 0.03 | 0.67 | 5.010618 | 5.062912 | 4.9904504 | 0 |
| 1739923020 | 5.0106724 | -0 | -0.09 | 5.0151918 | 5.0324601 | 5.0035733 | 0 |
| 1739836620 | 5.0153552 | 0.01 | 0.27 | 5.001157 | 5.0267425 | 4.9893275 | 0 |
| 1739750220 | 5.0017968 | 0 | 0.00 | 5.0017968 | 5.0017968 | 5.0017968 | 0 |
| 1739663820 | 5.0017968 | 0 | 0.00 | 5.0017968 | 5.0017968 | 5.0017968 | 0 |
| 1739577420 | 5.0017968 | -0.03 | -0.68 | 5.0362726 | 5.0358561 | 4.9819765 | 0 |
| 1739491020 | 5.0358017 | -0.01 | -0.15 | 5.0420773 | 5.0726381 | 5.0215425 | 0 |
| 1739404620 | 5.0435066 | 0 | 0.07 | 5.0401579 | 5.0552883 | 5.0138374 | 0 |
| 1739318220 | 5.0397631 | 0.02 | 0.37 | 5.0216716 | 5.043071 | 5.0159678 | 0 |
| 1739231820 | 5.0210726 | 0.01 | 0.17 | 5.0456451 | 5.0474821 | 4.9988224 | 0 |
| 1739145420 | 5.0125513 | 0 | 0.00 | 5.0125513 | 5.0125513 | 5.0125513 | 0 |
| 1739059020 | 5.0125513 | 0 | 0.00 | 5.0125513 | 5.0125513 | 5.0125513 | 0 |
| 1738972620 | 5.0125513 | -0.01 | -0.23 | 5.0209365 | 5.0392265 | 4.9887013 | 0 |
| 1738886220 | 5.0239041 | -0.03 | -0.51 | 5.0488156 | 5.0865662 | 5.013681 | 0 |
| 1738799820 | 5.0496052 | -0.03 | -0.68 | 5.0846991 | 5.0925673 | 5.0390552 | 0 |
| 1738713420 | 5.0843451 | -0.02 | -0.39 | 5.1042199 | 5.1309556 | 5.0734492 | 0 |
| 1738627020 | 5.1044105 | -0.07 | -1.42 | 5.1815137 | 5.1790906 | 5.0875306 | 0 |
| 1738540620 | 5.1780166 | 0.09 | 1.86 | 5.0858426 | 5.1844541 | 5.0858426 | 0 |
| 1738454220 | 5.0833798 | 0 | 0.00 | 5.0833798 | 5.0833798 | 5.0833798 | 0 |
| 1738367820 | 5.0833798 | 0.02 | 0.48 | 5.0593792 | 5.1005867 | 5.0408731 | 0 |
| 1738281420 | 5.0589708 | 0.01 | 0.19 | 5.050313 | 5.0641532 | 5.0158998 | 0 |
| 1738195020 | 5.049469 | -0.04 | -0.78 | 5.084563 | 5.0986328 | 5.040268 | 0 |
| 1738108620 | 5.0892124 | -0.02 | -0.34 | 5.1075006 | 5.1357293 | 5.0762665 | 0 |
| 1738022220 | 5.106398 | 0.1 | 1.90 | 5.0388654 | 5.1118976 | 5.0371189 | 0 |
| 1737935820 | 5.0112169 | 0 | 0.00 | 5.0112169 | 5.0112169 | 5.0112169 | 0 |
| 1737849420 | 5.0112169 | 0 | 0.00 | 5.0112169 | 5.0112169 | 5.0112169 | 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
