Premium
Canadian Dollar vs Offshore Renminbi (CADCNH)
FX
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.0228326 | 0.477560616206 | 4.7810894 | 4.8069553 | 4.7743914 | 0 | 0 | FX |
| 4 | -0.0532403 | -1.09611943583 | 4.8571623 | 4.874495 | 4.7671915 | 0 | 0 | FX |
| 12 | -0.14263 | -2.88342263459 | 4.946552 | 5.040015 | 4.7671915 | 0 | 0 | FX |
| 26 | -0.2408996 | -4.77518570726 | 5.0448216 | 5.1513324 | 4.7671915 | 0 | 0 | FX |
| 52 | -0.4473175 | -8.51832219803 | 5.2512395 | 10.127065 | 4.7671915 | 0 | 0 | FX |
| 156 | -0.646378 | -11.8594939728 | 5.4503 | 10.127065 | 4.307 | 0 | 0 | FX |
| 260 | -0.394478 | -7.5884502924 | 5.1984 | 31.7967 | 4.2568 | 0 | 0 | FX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783468620 | 4.7903333 | 0.01 | 0.17 | 4.7818474 | 4.795204 | 4.7782058 | 0 |
| 1783382220 | 4.7820443 | 0.01 | 0.12 | 4.7761265 | 4.7857917 | 4.7745148 | 0 |
| 1783295820 | 4.7763873 | -0 | -0.04 | 4.7784782 | 4.7806331 | 4.7745001 | 0 |
| 1783209360 | 4.7784782 | 0 | 0.00 | 4.7784782 | 4.7784782 | 4.7784782 | 0 |
| 1783123020 | 4.7784782 | -0.01 | -0.13 | 4.784613 | 4.7907234 | 4.77484 | 0 |
| 1783036620 | 4.7846285 | 0.01 | 0.14 | 4.777532 | 4.7938942 | 4.7743914 | 0 |
| 1782950220 | 4.7777461 | -0 | -0.05 | 4.7810894 | 4.7858758 | 4.7765495 | 0 |
| 1782863820 | 4.7799388 | -0.01 | -0.11 | 4.7848928 | 4.7891572 | 4.7671915 | 0 |
| 1782777420 | 4.7850153 | -0.01 | -0.18 | 4.7940869 | 4.7939178 | 4.783674 | 0 |
| 1782691020 | 4.7937358 | 0 | 0.02 | 4.792631 | 4.7973791 | 4.7873252 | 0 |
| 1782604620 | 4.792631 | 0 | 0.00 | 4.792631 | 4.792631 | 4.792631 | 0 |
| 1782518220 | 4.792631 | 0 | 0.05 | 4.7905005 | 4.801489 | 4.7904699 | 0 |
| 1782431820 | 4.7903744 | 0 | 0.10 | 4.7845949 | 4.7954405 | 4.7764415 | 0 |
| 1782345420 | 4.7855211 | 0 | 0.09 | 4.7804727 | 4.792978 | 4.7830632 | 0 |
| 1782259020 | 4.781079 | -0.01 | -0.12 | 4.7868842 | 4.7919482 | 4.7799115 | 0 |
| 1782172620 | 4.7868005 | 0 | 0.04 | 4.7850163 | 4.7920214 | 4.7764813 | 0 |
| 1782086220 | 4.7849939 | -0.01 | -0.19 | 4.7938862 | 4.7938862 | 4.7847834 | 0 |
| 1781999820 | 4.7938862 | 0 | 0.06 | 4.7910905 | 4.7938862 | 4.7910905 | 0 |
| 1781913420 | 4.7910905 | -0 | -0.04 | 4.7926209 | 4.8060832 | 4.7832871 | 0 |
| 1781827020 | 4.7928132 | -0.01 | -0.23 | 4.8035948 | 4.7994649 | 4.7883696 | 0 |
| 1781740620 | 4.8038407 | -0.02 | -0.48 | 4.8267647 | 4.8281511 | 4.8008065 | 0 |
| 1781654220 | 4.8272117 | -0 | -0.05 | 4.8294957 | 4.8402222 | 4.8217296 | 0 |
| 1781567820 | 4.8294281 | -0.01 | -0.21 | 4.8396618 | 4.8430305 | 4.8282694 | 0 |
| 1781481420 | 4.8396205 | 0.01 | 0.17 | 4.8312673 | 4.8421929 | 4.8312673 | 0 |
| 1781395020 | 4.8312673 | 0 | 0.00 | 4.8312673 | 4.8312673 | 4.8312673 | 0 |
| 1781308620 | 4.8312673 | -0.01 | -0.23 | 4.8422593 | 4.8442807 | 4.8312673 | 0 |
| 1781222220 | 4.8423011 | -0.02 | -0.43 | 4.8631854 | 4.8626174 | 4.8346032 | 0 |
| 1781135820 | 4.8631101 | 0.01 | 0.12 | 4.8571623 | 4.8744949 | 4.8578868 | 0 |
| 1781049420 | 4.8570481 | -0 | -0.09 | 4.8615585 | 4.8655462 | 4.8511758 | 0 |
| 1780963020 | 4.8614164 | -0.01 | -0.15 | 4.8686136 | 4.869864 | 4.8595399 | 0 |
| 1780876620 | 4.8688551 | -0 | -0.07 | 4.8721408 | 4.8738229 | 4.865151 | 0 |
| 1780790220 | 4.8721408 | 0 | 0.00 | 4.8721408 | 4.8721408 | 4.8668941 | 0 |
| 1780703820 | 4.8721408 | -0 | -0.01 | 4.8728083 | 4.8815748 | 4.8684779 | 0 |
| 1780617420 | 4.8726847 | -0 | -0.10 | 4.8775031 | 4.8795748 | 4.8654241 | 0 |
| 1780531020 | 4.8774106 | -0.01 | -0.17 | 4.8853336 | 4.8911099 | 4.8769726 | 0 |
| 1780444620 | 4.8859106 | -0 | -0.01 | 4.8864233 | 4.8944534 | 4.8804719 | 0 |
| 1780358220 | 4.8866147 | -0.02 | -0.33 | 4.9023556 | 4.9014041 | 4.8852863 | 0 |
| 1780271820 | 4.9029857 | 0.02 | 0.50 | 4.8786178 | 4.9049687 | 4.8786178 | 0 |
| 1780185420 | 4.8786178 | -0.02 | -0.33 | 4.8948818 | 4.8948818 | 4.8786178 | 0 |
| 1780099020 | 4.8948818 | -0.02 | -0.39 | 4.9143618 | 4.9105245 | 4.8825087 | 0 |
| 1780012620 | 4.9139176 | 0.02 | 0.35 | 4.8970501 | 4.9168711 | 4.8888215 | 0 |
| 1779926220 | 4.8966198 | -0.02 | -0.32 | 4.9129098 | 4.9102677 | 4.8941024 | 0 |
| 1779839820 | 4.9122915 | -0 | -0.06 | 4.9150165 | 4.9189399 | 4.9089909 | 0 |
| 1779753420 | 4.91503 | -0 | -0.08 | 4.919167 | 4.9167376 | 4.9088975 | 0 |
| 1779667020 | 4.9189185 | 0 | 0.06 | 4.916013 | 4.9216397 | 4.9148295 | 0 |
| 1779580620 | 4.916013 | 0 | 0.00 | 4.916013 | 4.916013 | 4.916013 | 0 |
| 1779494220 | 4.916013 | -0.02 | -0.39 | 4.9338165 | 4.9337083 | 4.9151742 | 0 |
| 1779407820 | 4.935036 | -0.01 | -0.24 | 4.9462005 | 4.946449 | 4.9313524 | 0 |
| 1779321420 | 4.9467716 | -0.01 | -0.23 | 4.9573181 | 4.9541091 | 4.9400944 | 0 |
| 1779235020 | 4.9583378 | 0.01 | 0.19 | 4.9490522 | 4.9614532 | 4.9429771 | 0 |
| 1779148620 | 4.9487038 | -0 | -0.09 | 4.9533127 | 4.9573235 | 4.9460553 | 0 |
| 1779062220 | 4.9532781 | 0 | 0.02 | 4.9524122 | 4.9571167 | 4.9524122 | 0 |
| 1778975820 | 4.9524122 | -0 | -0.03 | 4.953801 | 4.953801 | 4.9524122 | 0 |
| 1778889420 | 4.953801 | 0.01 | 0.15 | 4.9464871 | 4.9617121 | 4.9431741 | 0 |
| 1778803020 | 4.9461505 | -0.01 | -0.10 | 4.9513092 | 4.96215 | 4.9396642 | 0 |
| 1778716620 | 4.9512713 | -0.01 | -0.12 | 4.9569215 | 4.96215 | 4.9473511 | 0 |
| 1778630220 | 4.9572521 | -0.01 | -0.15 | 4.9648031 | 4.9638425 | 4.9508122 | 0 |
| 1778543820 | 4.9648308 | -0.01 | -0.14 | 4.9651555 | 4.9755765 | 4.9607231 | 0 |
| 1778457420 | 4.9717098 | 0 | 0.00 | 4.9717098 | 4.9717098 | 4.9717098 | 0 |
| 1778371020 | 4.9717098 | 0 | 0.00 | 4.9717098 | 4.9717098 | 4.9717098 | 0 |
| 1778284620 | 4.9717098 | -0.01 | -0.23 | 4.9832837 | 4.9844353 | 4.9578775 | 0 |
| 1778198220 | 4.9831561 | -0.01 | -0.24 | 4.9961865 | 4.9930358 | 4.9819853 | 0 |
| 1778111820 | 4.9952235 | -0.02 | -0.40 | 5.0148465 | 5.0190713 | 4.9941137 | 0 |
| 1778025420 | 5.0155281 | 0 | 0.01 | 5.0151227 | 5.0206102 | 5.0114117 | 0 |
| 1777939020 | 5.0150967 | -0.01 | -0.23 | 5.0267822 | 5.0221482 | 5.00165 | 0 |
| 1777852620 | 5.0264369 | 0 | 0.03 | 5.0248209 | 5.0290997 | 5.0248209 | 0 |
| 1777766220 | 5.0248209 | 0 | 0.03 | 5.0232544 | 5.0248209 | 5.0232544 | 0 |
| 1777679820 | 5.0232544 | -0.01 | -0.16 | 5.030818 | 5.040015 | 5.0232544 | 0 |
| 1777593420 | 5.0310853 | 0.02 | 0.49 | 5.0065657 | 5.031677 | 4.9975686 | 0 |
| 1777507020 | 5.0064183 | 0.01 | 0.19 | 4.9975327 | 5.0074883 | 4.9908094 | 0 |
| 1777420620 | 4.9969154 | -0.01 | -0.26 | 5.0107694 | 5.0145996 | 4.9959385 | 0 |
| 1777334220 | 5.009913 | 0.01 | 0.22 | 4.9987937 | 5.0175655 | 4.996294 | 0 |
| 1777247820 | 4.9987061 | 0 | 0.04 | 4.9976972 | 5.0020135 | 4.9972888 | 0 |
| 1777161420 | 4.9964983 | 0 | 0.00 | 4.9964983 | 4.9964983 | 4.9964983 | 0 |
| 1777075020 | 4.9964983 | 0.01 | 0.15 | 4.9895939 | 5.002298 | 4.9855039 | 0 |
| 1776988620 | 4.9891272 | -0.01 | -0.14 | 4.9961377 | 5.0051862 | 4.9862775 | 0 |
| 1776902220 | 4.996134 | -0 | -0.03 | 4.9974701 | 5.0029346 | 4.9946301 | 0 |
| 1776815820 | 4.9974299 | 0 | 0.06 | 4.9950453 | 5.0026757 | 4.9894903 | 0 |
| 1776729420 | 4.994423 | 0.05 | 1.00 | 4.9799992 | 4.9988744 | 4.9760517 | 0 |
| 1776642960 | 4.9449287 | 0 | 0.00 | 4.9449287 | 4.9449287 | 4.9449287 | 0 |
| 1776556560 | 4.9449287 | 0 | 0.00 | 4.9449287 | 4.9449287 | 4.9418298 | 0 |
| 1776470220 | 4.9449287 | -0.04 | -0.71 | 4.98006 | 4.9930909 | 4.9449287 | 0 |
| 1776383820 | 4.9802962 | 0.02 | 0.35 | 4.9630784 | 4.9812385 | 4.9641045 | 0 |
| 1776297420 | 4.9629157 | 0.02 | 0.33 | 4.947155 | 4.9664241 | 4.9455557 | 0 |
| 1776211020 | 4.9464591 | 0 | 0.07 | 4.9442161 | 4.9590721 | 4.9426888 | 0 |
| 1776124620 | 4.9428675 | 0.01 | 0.27 | 4.9296391 | 4.9462265 | 4.9267302 | 0 |
| 1776038220 | 4.9294725 | -0 | -0.05 | 4.9320115 | 4.9387195 | 4.9273167 | 0 |
| 1775951820 | 4.9320115 | 0 | 0.00 | 4.9320115 | 4.9320115 | 4.9320115 | 0 |
| 1775865420 | 4.9320115 | -0.01 | -0.17 | 4.9408662 | 4.94485 | 4.9300846 | 0 |
| 1775779020 | 4.9406099 | 0.01 | 0.14 | 4.9341024 | 4.9494315 | 4.9302422 | 0 |
| 1775692620 | 4.933921 | -0 | -0.03 | 4.9339942 | 4.9379376 | 4.9208523 | 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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
