Premium
Swiss Franc vs Malaysian Ringgit (CHFMYR)
FX
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.0750293 | 1.51876959042 | 4.9401371 | 5.0398315 | 4.9401371 | 0 | 0 | FX |
| 4 | 0.1227878 | 2.50977714603 | 4.8923786 | 5.0398315 | 4.8716401 | 0 | 0 | FX |
| 12 | 0.0394023 | 0.791884406256 | 4.9757641 | 5.0398315 | 4.8219875 | 0 | 0 | FX |
| 26 | -0.1342801 | -2.60766084277 | 5.1494465 | 5.1614841 | 4.8219875 | 0 | 0 | FX |
| 52 | -0.3230903 | -6.05235600603 | 5.3382567 | 5.3464611 | 4.8219875 | 0 | 0 | FX |
| 156 | 0.5126923 | 11.3869017037 | 4.5024741 | 23591.414 | 4.2322596 | 0 | 0 | FX |
| 260 | 0.5171338 | 11.4968886619 | 4.4980326 | 23591.414 | 4.2322596 | 0 | 0 | FX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741478220 | 5.0151664 | 0 | 0.00 | 5.0151664 | 5.0151664 | 5.0151664 | 0 |
| 1741391820 | 5.0151664 | 0.03 | 0.51 | 5.0093675 | 5.0398315 | 5.0141835 | 0 |
| 1741305420 | 4.9897725 | 0.02 | 0.45 | 4.9561356 | 4.9899931 | 4.9642891 | 0 |
| 1741219020 | 4.9675844 | -0.04 | -0.77 | 5.000309 | 5.0304405 | 4.9675844 | 0 |
| 1741132620 | 5.0061804 | 0.03 | 0.59 | 4.9788413 | 5.0259399 | 4.9852145 | 0 |
| 1741046220 | 4.9767195 | 0.04 | 0.74 | 4.9423631 | 4.9767195 | 4.9488913 | 0 |
| 1740959820 | 4.9401371 | 0 | 0.00 | 4.9401371 | 4.9401371 | 4.9401371 | 0 |
| 1740873420 | 4.9401371 | 0 | 0.00 | 4.9401371 | 4.9401371 | 4.9401371 | 0 |
| 1740787020 | 4.9401371 | -0.01 | -0.21 | 4.9576998 | 4.9655402 | 4.9206462 | 0 |
| 1740700620 | 4.9503575 | 0 | 0.02 | 4.9503456 | 4.9587412 | 4.9420235 | 0 |
| 1740614220 | 4.9493542 | -0.01 | -0.15 | 4.9545788 | 4.9567255 | 4.9446098 | 0 |
| 1740527820 | 4.9567009 | 0.04 | 0.83 | 4.9202342 | 4.9567009 | 4.9188092 | 0 |
| 1740441420 | 4.9158406 | -0.01 | -0.17 | 4.918645 | 4.9258639 | 4.8954728 | 0 |
| 1740355020 | 4.9243268 | 0 | 0.00 | 4.9243268 | 4.9243268 | 4.9243268 | 0 |
| 1740268620 | 4.9243268 | 0 | 0.00 | 4.9243268 | 4.9243268 | 4.9243268 | 0 |
| 1740182220 | 4.9243268 | -0.01 | -0.18 | 4.9260535 | 4.9248761 | 4.9094717 | 0 |
| 1740095820 | 4.9333221 | 0.02 | 0.45 | 4.9133475 | 4.9393163 | 4.9046985 | 0 |
| 1740009420 | 4.9113436 | -0.01 | -0.14 | 4.9175793 | 4.9213993 | 4.9088196 | 0 |
| 1739923020 | 4.918459 | -0 | -0.08 | 4.9172776 | 4.93952 | 4.918459 | 0 |
| 1739836620 | 4.9224552 | -0.01 | -0.27 | 4.9244528 | 4.9252462 | 4.9176139 | 0 |
| 1739750220 | 4.9359973 | 0 | 0.00 | 4.9359973 | 4.9359973 | 4.9359973 | 0 |
| 1739663820 | 4.9359973 | 0 | 0.00 | 4.9359973 | 4.9359973 | 4.9359973 | 0 |
| 1739577420 | 4.9359973 | 0.02 | 0.31 | 4.9141933 | 4.9624654 | 4.9039084 | 0 |
| 1739491020 | 4.9206006 | 0.02 | 0.49 | 4.888142 | 4.9474773 | 4.8863411 | 0 |
| 1739404620 | 4.8967167 | 0 | 0.03 | 4.8954112 | 4.9072854 | 4.8803278 | 0 |
| 1739318220 | 4.8954112 | -0.01 | -0.23 | 4.9049191 | 4.904946 | 4.8954112 | 0 |
| 1739231820 | 4.9066959 | 0.03 | 0.56 | 4.8923786 | 4.9186795 | 4.87164 | 0 |
| 1739145420 | 4.8794826 | 0 | 0.00 | 4.8794826 | 4.8794826 | 4.8794826 | 0 |
| 1739059020 | 4.8794826 | 0 | 0.00 | 4.8794826 | 4.8794826 | 4.8794826 | 0 |
| 1738972620 | 4.8794826 | -0.01 | -0.19 | 4.8892056 | 4.9056707 | 4.871068 | 0 |
| 1738886220 | 4.8885844 | -0.02 | -0.42 | 4.909575 | 4.907911 | 4.8863082 | 0 |
| 1738799820 | 4.9089799 | -0.04 | -0.73 | 4.8962481 | 4.9395049 | 4.887255 | 0 |
| 1738713420 | 4.9450397 | 0.04 | 0.79 | 4.8901391 | 4.9450397 | 4.8849989 | 0 |
| 1738627020 | 4.9060619 | 0.02 | 0.35 | 4.9197866 | 4.9163097 | 4.8800787 | 0 |
| 1738540620 | 4.8891571 | 0 | 0.00 | 4.8891571 | 4.8891571 | 4.8891571 | 0 |
| 1738454220 | 4.8891571 | 0 | 0.00 | 4.8891571 | 4.8891571 | 4.8891571 | 0 |
| 1738367820 | 4.8891571 | 0.05 | 1.00 | 4.8261115 | 4.8953894 | 4.8612026 | 0 |
| 1738281420 | 4.8405592 | -0 | -0.08 | 4.8430958 | 4.8443784 | 4.8405592 | 0 |
| 1738195020 | 4.8443784 | -0.02 | -0.31 | 4.8585302 | 4.8593095 | 4.8400255 | 0 |
| 1738108620 | 4.8594977 | 0 | 0.05 | 4.8501808 | 4.8596529 | 4.837106 | 0 |
| 1738022220 | 4.8569051 | -0.02 | -0.38 | 4.843033 | 4.8662409 | 4.8219875 | 0 |
| 1737935820 | 4.8756356 | 0 | 0.00 | 4.8756356 | 4.8756356 | 4.8756356 | 0 |
| 1737849420 | 4.8756356 | 0 | 0.00 | 4.8756356 | 4.8756356 | 4.8756356 | 0 |
| 1737763020 | 4.8756356 | -0.02 | -0.49 | 4.8921307 | 4.9096292 | 4.8351186 | 0 |
| 1737676620 | 4.8996692 | 0.01 | 0.16 | 4.9013117 | 4.9096353 | 4.8943988 | 0 |
| 1737590220 | 4.8919157 | -0.04 | -0.91 | 4.9266137 | 4.9332494 | 4.8918077 | 0 |
| 1737503820 | 4.9366509 | -0.02 | -0.36 | 4.9630504 | 4.971315 | 4.9148103 | 0 |
| 1737417420 | 4.9542396 | 0.03 | 0.57 | 4.9295774 | 4.9542396 | 4.9211304 | 0 |
| 1737331020 | 4.9263011 | 0 | 0.00 | 4.9263011 | 4.9263011 | 4.9263011 | 0 |
| 1737244620 | 4.9263011 | 0 | 0.00 | 4.9263011 | 4.9263011 | 4.9263011 | 0 |
| 1737158220 | 4.9263011 | -0.01 | -0.29 | 4.938407 | 4.9526373 | 4.9207477 | 0 |
| 1737071820 | 4.9406441 | 0.01 | 0.24 | 4.9306853 | 4.946162 | 4.9278045 | 0 |
| 1736985420 | 4.9290605 | -0.01 | -0.18 | 4.9367969 | 4.9430483 | 4.9290605 | 0 |
| 1736899020 | 4.9381364 | 0.03 | 0.56 | 4.9087555 | 4.9381364 | 4.9121274 | 0 |
| 1736812620 | 4.9107142 | -0.01 | -0.28 | 4.9237344 | 4.9230097 | 4.883736 | 0 |
| 1736726220 | 4.9246759 | 0 | 0.00 | 4.9246759 | 4.9246759 | 4.9246759 | 0 |
| 1736639820 | 4.9246759 | 0 | 0.00 | 4.9246759 | 4.9246759 | 4.9246759 | 0 |
| 1736553420 | 4.9246759 | -0.01 | -0.26 | 4.9369586 | 4.9325364 | 4.9244507 | 0 |
| 1736467020 | 4.9376894 | 0.01 | 0.30 | 4.9480767 | 4.9471535 | 4.9373848 | 0 |
| 1736380620 | 4.9228524 | -0.01 | -0.29 | 4.9340025 | 4.9510898 | 4.9228524 | 0 |
| 1736294220 | 4.9373954 | -0.05 | -1.02 | 4.9797595 | 4.9857221 | 4.9373954 | 0 |
| 1736207820 | 4.9884478 | 0.04 | 0.78 | 4.9618719 | 4.9884478 | 4.9638872 | 0 |
| 1736121420 | 4.9499505 | 0 | 0.00 | 4.9499505 | 4.9499505 | 4.9499505 | 0 |
| 1736035020 | 4.9499505 | 0 | 0.00 | 4.9499505 | 4.9499505 | 4.9499505 | 0 |
| 1735948620 | 4.9499504 | 0.04 | 0.72 | 4.9238748 | 4.9499504 | 4.930828 | 0 |
| 1735862220 | 4.9145908 | -0.01 | -0.26 | 4.9351979 | 4.9541862 | 4.9145908 | 0 |
| 1735775820 | 4.9272344 | -0.02 | -0.47 | 4.9272344 | 4.950073 | 4.9272344 | 0 |
| 1735689420 | 4.9504676 | 0 | 0.00 | 4.9504676 | 4.9504676 | 4.9504676 | 0 |
| 1735603020 | 4.9504676 | -0.01 | -0.15 | 4.952307 | 4.9602448 | 4.9440327 | 0 |
| 1735516620 | 4.9578667 | 0 | 0.00 | 4.9578667 | 4.9578667 | 4.9578667 | 0 |
| 1735430220 | 4.9578667 | 0 | 0.00 | 4.9578667 | 4.9578667 | 4.9578667 | 0 |
| 1735343760 | 4.9578667 | -0.01 | -0.18 | 4.9687748 | 4.9816544 | 4.9578667 | 0 |
| 1735257420 | 4.9669352 | -0.02 | -0.37 | 4.9865746 | 4.9732569 | 4.9634436 | 0 |
| 1735171020 | 4.9855555 | 0 | 0.10 | 4.9843187 | 4.9855555 | 4.9855555 | 0 |
| 1735084620 | 4.9805749 | -0.02 | -0.33 | 4.9978299 | 4.9955501 | 4.9804091 | 0 |
| 1734998220 | 4.9971062 | -0.04 | -0.77 | 5.0325311 | 5.0302216 | 4.9949916 | 0 |
| 1734911820 | 5.0360837 | 0 | 0.00 | 5.0360837 | 5.0360837 | 5.0360837 | 0 |
| 1734825420 | 5.0360837 | 0 | 0.00 | 5.0360837 | 5.0360837 | 5.0360837 | 0 |
| 1734739020 | 5.0360837 | 0.01 | 0.17 | 5.0124601 | 5.0377586 | 5.0207755 | 0 |
| 1734652620 | 5.0273096 | 0.06 | 1.19 | 4.9732703 | 5.0273096 | 5.0011661 | 0 |
| 1734566220 | 4.9682552 | -0.01 | -0.19 | 4.9974223 | 5.0101727 | 4.9559827 | 0 |
| 1734479820 | 4.9777109 | -0.02 | -0.36 | 4.9796452 | 4.9926128 | 4.9676158 | 0 |
| 1734393420 | 4.9955121 | 0.02 | 0.40 | 4.9913101 | 5.0061763 | 4.9933236 | 0 |
| 1734307020 | 4.9757641 | 0 | 0.00 | 4.9757641 | 4.9757641 | 4.9757641 | 0 |
| 1734220620 | 4.9757641 | 0 | 0.00 | 4.9757641 | 4.9757641 | 4.9757641 | 0 |
| 1734134220 | 4.9757641 | 0 | 0.03 | 4.9773552 | 4.9915947 | 4.9753969 | 0 |
| 1734047820 | 4.9742181 | -0.04 | -0.75 | 5.0152268 | 5.0332582 | 4.9742181 | 0 |
| 1733961420 | 5.0118994 | -0 | -0.06 | 5.0188347 | 5.0132835 | 5.005027 | 0 |
| 1733875020 | 5.0151277 | -0.02 | -0.43 | 5.0376042 | 5.0458244 | 5.013342 | 0 |
| 1733788620 | 5.0365403 | 0.01 | 0.17 | 5.0302214 | 5.0406175 | 5.0249971 | 0 |
| 1733702220 | 5.0281872 | 0 | 0.00 | 5.0281872 | 5.0281872 | 5.0281872 | 0 |
| 1733615820 | 5.0281872 | 0 | 0.00 | 5.0281872 | 5.0281872 | 5.0281872 | 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
