Premium
Canadian Dollar vs South Korean Won (CADKRW)
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 | 6.9999 | 0.697676921933 | 1003.3154 | 1019.792 | 988.20617 | 0 | 0 | FX |
| 4 | -4.2958 | -0.423393751557 | 1014.6111 | 1025.0647 | 986.77934 | 0 | 0 | FX |
| 12 | 6.1202 | 0.609463240759 | 1004.1951 | 1027.8057 | 986.77934 | 0 | 0 | FX |
| 26 | 19.3996 | 1.95774474055 | 990.9157 | 1027.8057 | 965.80652 | 0 | 0 | FX |
| 52 | 25.24498 | 2.56275917439 | 985.07032 | 1027.8057 | 965.80652 | 0 | 0 | FX |
| 156 | 70.11768 | 7.45775978459 | 940.19762 | 1063.7057 | 912.80279 | 0 | 0 | FX |
| 260 | 118.8302 | 13.3294656299 | 891.4851 | 1063.7057 | 841.32791 | 0 | 0 | FX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738799820 | 1009.2374 | -3.5 | -0.35 | 1013.6077 | 1014.4237 | 1004.5996 | 0 |
| 1738713420 | 1012.736 | 0.17 | 0.02 | 1010.8232 | 1019.792 | 1007.8292 | 0 |
| 1738627020 | 1012.5629 | 22.24 | 2.25 | 990.68469 | 1014.6151 | 994.30943 | 0 |
| 1738540620 | 990.32121 | -11.93 | -1.19 | 1002.2554 | 1002.2554 | 988.20617 | 0 |
| 1738454220 | 1002.2554 | 0 | 0.00 | 1002.2554 | 1002.2554 | 1002.2554 | 0 |
| 1738367820 | 1002.2554 | 6.83 | 0.69 | 998.27133 | 1008.4169 | 998.88943 | 0 |
| 1738281420 | 995.42191 | -7.3 | -0.73 | 1003.3154 | 1001.4614 | 990.03301 | 0 |
| 1738195020 | 1002.7188 | -0.31 | -0.03 | 1004.0867 | 1004.4597 | 997.04566 | 0 |
| 1738108620 | 1003.0242 | 5.68 | 0.57 | 998.18363 | 1006.8456 | 1002.7059 | 0 |
| 1738022220 | 997.3439 | 0.84 | 0.08 | 993.76822 | 1000.1842 | 986.77934 | 0 |
| 1737935820 | 996.50088 | 0 | 0.00 | 996.50088 | 996.50088 | 996.50088 | 0 |
| 1737849420 | 996.50088 | 0 | 0.00 | 996.50088 | 996.50088 | 996.50088 | 0 |
| 1737763020 | 996.50088 | -1.78 | -0.18 | 998.59529 | 1000.9882 | 995.08579 | 0 |
| 1737676620 | 998.28581 | 0.61 | 0.06 | 997.40537 | 1001.4941 | 990.3792 | 0 |
| 1737590220 | 997.6793 | -2.97 | -0.30 | 1001.5558 | 1002.7525 | 996.48385 | 0 |
| 1737503820 | 1000.6518 | -7.96 | -0.79 | 1009.5491 | 1005.328 | 996.4317 | 0 |
| 1737417420 | 1008.6102 | 1.2 | 0.12 | 1007.8618 | 1011.4962 | 1001.6304 | 0 |
| 1737331020 | 1007.4092 | 1.07 | 0.11 | 1006.342 | 1009.4979 | 1006.342 | 0 |
| 1737244620 | 1006.342 | 0 | 0.00 | 1006.342 | 1006.342 | 1006.342 | 0 |
| 1737158220 | 1006.342 | -6.08 | -0.60 | 1012.6779 | 1012.7337 | 1006.342 | 0 |
| 1737071820 | 1012.425 | -3.46 | -0.34 | 1014.7829 | 1015.11 | 1010.9812 | 0 |
| 1736985420 | 1015.8827 | -2.39 | -0.24 | 1016.4267 | 1018.9202 | 1013.7446 | 0 |
| 1736899020 | 1018.2761 | -2.32 | -0.23 | 1019.1928 | 1019.1453 | 1013.1469 | 0 |
| 1736812620 | 1020.5915 | -2.17 | -0.21 | 1022.7883 | 1025.0646 | 1000.8004 | 0 |
| 1736726220 | 1022.7599 | 1.21 | 0.12 | 1021.5483 | 1023.1715 | 1021.5483 | 0 |
| 1736639820 | 1021.5483 | 0 | 0.00 | 1021.5483 | 1021.5483 | 1021.5483 | 0 |
| 1736553420 | 1021.5483 | 8.64 | 0.85 | 1012.8487 | 1024.804 | 1014.4315 | 0 |
| 1736467020 | 1012.9118 | -1.76 | -0.17 | 1014.6111 | 1017.7525 | 1008.8141 | 0 |
| 1736380620 | 1014.6709 | 3.25 | 0.32 | 1012.9623 | 1017.5321 | 1012.3267 | 0 |
| 1736294220 | 1011.4167 | -8.61 | -0.84 | 1020.5743 | 1015.5391 | 1008.7373 | 0 |
| 1736207820 | 1020.0265 | 3.22 | 0.32 | 1016.8173 | 1022.2072 | 1015.8319 | 0 |
| 1736121420 | 1016.8103 | 0.49 | 0.05 | 1016.3211 | 1017.1026 | 1016.0714 | 0 |
| 1736035020 | 1016.3211 | 0 | 0.00 | 1016.3211 | 1016.3211 | 1016.3211 | 0 |
| 1735948620 | 1016.3211 | -5.99 | -0.59 | 1021.3166 | 1023.1585 | 1015.4888 | 0 |
| 1735862220 | 1022.3123 | -3.37 | -0.33 | 1025.6617 | 1023.7576 | 1015.4071 | 0 |
| 1735775820 | 1025.6824 | 1.35 | 0.13 | 1027.8056 | 1027.8056 | 1024.6555 | 0 |
| 1735689420 | 1024.3372 | 0 | 0.00 | 1024.3372 | 1024.3372 | 1024.3372 | 0 |
| 1735603020 | 1024.3372 | 1.16 | 0.11 | 1023.2341 | 1026.7159 | 1020.5869 | 0 |
| 1735516620 | 1023.1773 | 1.09 | 0.11 | 1022.0881 | 1023.291 | 1021.8755 | 0 |
| 1735430220 | 1022.0881 | 0 | 0.00 | 1022.0881 | 1022.0881 | 1022.0881 | 0 |
| 1735343760 | 1022.0881 | 3.75 | 0.37 | 1018.0543 | 1026.8161 | 1018.0329 | 0 |
| 1735257420 | 1018.337 | 2.82 | 0.28 | 1016.5563 | 1020.8938 | 1017.1199 | 0 |
| 1735171020 | 1015.5172 | 1.21 | 0.12 | 1014.1589 | 1019.4802 | 1007.9654 | 0 |
| 1735084620 | 1014.3105 | 5.02 | 0.50 | 1008.824 | 1016.99 | 1009.9571 | 0 |
| 1734998220 | 1009.2955 | 2.52 | 0.25 | 1006.9391 | 1011.8379 | 1006.79 | 0 |
| 1734911820 | 1006.7708 | -0.35 | -0.03 | 1007.1179 | 1007.3424 | 1006.2699 | 0 |
| 1734825420 | 1007.1179 | 0 | 0.00 | 1007.1179 | 1007.1179 | 1007.1179 | 0 |
| 1734739020 | 1007.1179 | 5.54 | 0.55 | 1005.1307 | 1009.8496 | 1002.2045 | 0 |
| 1734652620 | 1001.576 | -2.61 | -0.26 | 1004.6176 | 1008.3317 | 1001.5134 | 0 |
| 1734566220 | 1004.1864 | -0.3 | -0.03 | 1005.4463 | 1012.8251 | 1001.7239 | 0 |
| 1734479820 | 1004.4863 | -4.26 | -0.42 | 1008.891 | 1008.932 | 1002.7945 | 0 |
| 1734393420 | 1008.7457 | 0.56 | 0.06 | 1009.3552 | 1011.39 | 1007.0212 | 0 |
| 1734307020 | 1008.182 | 0 | 0.00 | 1008.182 | 1008.182 | 1008.182 | 0 |
| 1734220620 | 1008.182 | 0 | 0.00 | 1008.182 | 1008.182 | 1008.182 | 0 |
| 1734134220 | 1008.182 | 2.31 | 0.23 | 1006.7838 | 1009.382 | 1005.2518 | 0 |
| 1734047820 | 1005.8723 | -4.82 | -0.48 | 1011.1553 | 1013.5259 | 1004.45 | 0 |
| 1733961420 | 1010.6923 | -1.48 | -0.15 | 1011.5877 | 1013.3989 | 1006.8472 | 0 |
| 1733875020 | 1012.1747 | 4.3 | 0.43 | 1008.0883 | 1014.5084 | 1006.2681 | 0 |
| 1733788620 | 1007.8775 | 0.58 | 0.06 | 1007.1975 | 1016.0678 | 1003.8886 | 0 |
| 1733702220 | 1007.2972 | 0.87 | 0.09 | 1006.4258 | 1007.2972 | 1006.2056 | 0 |
| 1733615820 | 1006.4258 | 0 | 0.00 | 1006.4258 | 1006.4258 | 1006.4258 | 0 |
| 1733529420 | 1006.4258 | -2.34 | -0.23 | 1010.288 | 1012.7228 | 1004.6675 | 0 |
| 1733443020 | 1008.7674 | 1.3 | 0.13 | 1004.1961 | 1016.7094 | 1003.8646 | 0 |
| 1733356620 | 1007.4654 | 1.26 | 0.13 | 1005.7941 | 1008.5927 | 1002.1649 | 0 |
| 1733270220 | 1006.2025 | 6.96 | 0.70 | 999.65117 | 1027.3686 | 997.59589 | 0 |
| 1733183820 | 999.23808 | 3.53 | 0.35 | 995.79353 | 1002.0395 | 997.59455 | 0 |
| 1733097420 | 995.70472 | -0.21 | -0.02 | 995.91079 | 997.69079 | 995.48808 | 0 |
| 1733011020 | 995.91079 | 0 | 0.00 | 995.91079 | 995.91079 | 995.91079 | 0 |
| 1732924620 | 995.91079 | 0.55 | 0.06 | 996.59485 | 998.89644 | 994.19893 | 0 |
| 1732838220 | 995.35624 | 3.1 | 0.31 | 991.95785 | 997.62522 | 987.96169 | 0 |
| 1732751820 | 992.25148 | -1.27 | -0.13 | 993.36428 | 995.17445 | 990.05941 | 0 |
| 1732665420 | 993.52495 | 0.11 | 0.01 | 992.74848 | 994.61632 | 988.29065 | 0 |
| 1732579020 | 993.41444 | -7.45 | -0.74 | 1007.8614 | 1005.9173 | 990.86057 | 0 |
| 1732492620 | 1000.8694 | 0 | 0.00 | 1000.8694 | 1000.8694 | 1000.8694 | 0 |
| 1732406220 | 1000.8694 | 0 | 0.00 | 1000.8694 | 1000.8694 | 1000.8694 | 0 |
| 1732319820 | 1000.8694 | -2.1 | -0.21 | 1002.4743 | 1007.7883 | 1000.8694 | 0 |
| 1732233420 | 1002.9692 | 1.92 | 0.19 | 1002.1048 | 1004.404 | 995.08407 | 0 |
| 1732147020 | 1001.0521 | 2.6 | 0.26 | 998.41996 | 1003.83 | 995.22153 | 0 |
| 1732060620 | 998.44857 | 6.41 | 0.65 | 993.25374 | 998.69189 | 991.38118 | 0 |
| 1731974220 | 992.04311 | 1.02 | 0.10 | 990.74662 | 996.73358 | 988.97405 | 0 |
| 1731887820 | 991.02451 | 1.31 | 0.13 | 989.71031 | 991.3272 | 989.71031 | 0 |
| 1731801420 | 989.71031 | 0 | 0.00 | 989.71031 | 989.71031 | 989.71031 | 0 |
| 1731715020 | 989.71031 | -8.51 | -0.85 | 998.74144 | 996.1315 | 989.53382 | 0 |
| 1731628620 | 998.21859 | -5.27 | -0.53 | 1004.1951 | 1007.0664 | 997.54112 | 0 |
| 1731542220 | 1003.4909 | -6.37 | -0.63 | 1009.8234 | 1009.1465 | 1000.1611 | 0 |
| 1731455820 | 1009.8597 | 3.21 | 0.32 | 1005.3406 | 1010.9976 | 1004.4214 | 0 |
| 1731369420 | 1006.6545 | 1.18 | 0.12 | 1005.3921 | 1007.2 | 1001.2395 | 0 |
| 1731283020 | 1005.4789 | 0.27 | 0.03 | 1005.2115 | 1006.4776 | 1004.724 | 0 |
| 1731196620 | 1005.2115 | 0 | 0.00 | 1005.2115 | 1005.2115 | 1005.2115 | 0 |
| 1731110220 | 1005.2115 | 9.7 | 0.97 | 995.41415 | 1006.5377 | 997.11165 | 0 |
| 1731023820 | 995.51105 | -9.33 | -0.93 | 1004.5992 | 1005.9913 | 994.64552 | 0 |
| 1730937420 | 1004.8442 | 6.93 | 0.69 | 994.07253 | 1009.3967 | 1000.84 | 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
