Premium
Offshore Renminbi vs Japanese Yen (CNHJPY)
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 | -0.1566 | -0.758544524529 | 20.6448 | 20.6447 | 20.2025 | 0 | 0 | FX |
| 4 | -0.4131 | -1.97643208796 | 20.9013 | 21.18555 | 20.2025 | 0 | 0 | FX |
| 12 | -0.5844 | -2.77326955383 | 21.0726 | 21.64515 | 20.2025 | 0 | 0 | FX |
| 26 | 0.479 | 2.39389880655 | 20.0092 | 21.64515 | 19.6809 | 0 | 0 | FX |
| 52 | 0.0516 | 0.252488182966 | 20.4366 | 22.20915 | 19.6809 | 0 | 0 | FX |
| 156 | 2.0119 | 10.8890849358 | 18.4763 | 22.20915 | 0.067894 | 0 | 0 | FX |
| 260 | 5.4885 | 36.5907318146 | 14.9997 | 22.20915 | 0.067894 | 0 | 0 | FX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741737420 | 20.478 | 0.22 | 1.08 | 20.25635 | 20.4887 | 20.27375 | 0 |
| 1741651020 | 20.259 | -0.18 | -0.86 | 20.38105 | 20.395 | 20.2025 | 0 |
| 1741564620 | 20.43545 | 0 | 0.00 | 20.43545 | 20.43545 | 20.43545 | 0 |
| 1741478220 | 20.43545 | 0 | 0.00 | 20.43545 | 20.43545 | 20.43545 | 0 |
| 1741391820 | 20.43545 | -0.01 | -0.04 | 20.4355 | 20.4556 | 20.28905 | 0 |
| 1741305420 | 20.4435 | -0.13 | -0.64 | 20.57165 | 20.60455 | 20.33585 | 0 |
| 1741219020 | 20.575 | -0.07 | -0.34 | 20.6378 | 20.6447 | 20.50005 | 0 |
| 1741132620 | 20.645 | 0.2 | 0.97 | 20.4494 | 20.6775 | 20.36845 | 0 |
| 1741046220 | 20.4465 | -0.24 | -1.15 | 20.6922 | 20.73495 | 20.4072 | 0 |
| 1740959820 | 20.6845 | 0.16 | 0.80 | 20.6285 | 20.7055 | 20.52 | 0 |
| 1740873420 | 20.52 | 0 | 0.00 | 20.52 | 20.52 | 20.52 | 0 |
| 1740787020 | 20.52 | -0.03 | -0.12 | 20.55855 | 20.7171 | 20.50485 | 0 |
| 1740700620 | 20.5455 | 0.05 | 0.26 | 20.49475 | 20.61705 | 20.491 | 0 |
| 1740614220 | 20.492 | -0.06 | -0.30 | 20.5516 | 20.6261 | 20.4825 | 0 |
| 1740527820 | 20.554 | -0.1 | -0.47 | 20.6603 | 20.63685 | 20.49525 | 0 |
| 1740441420 | 20.652 | 0.07 | 0.36 | 20.58945 | 20.6692 | 20.57855 | 0 |
| 1740355020 | 20.57735 | 0 | 0.00 | 20.57735 | 20.57735 | 20.57735 | 0 |
| 1740268620 | 20.57735 | 0 | 0.00 | 20.57735 | 20.57735 | 20.57735 | 0 |
| 1740182220 | 20.57735 | -0.06 | -0.27 | 20.6463 | 20.786 | 20.5318 | 0 |
| 1740095820 | 20.6328 | -0.13 | -0.61 | 20.7536 | 20.712 | 20.6225 | 0 |
| 1740009420 | 20.759 | -0.13 | -0.60 | 20.88265 | 20.8469 | 20.7516 | 0 |
| 1739923020 | 20.8845 | 0.04 | 0.17 | 20.84355 | 20.995 | 20.81055 | 0 |
| 1739836620 | 20.8495 | -0.13 | -0.61 | 20.94075 | 20.9405 | 20.8215 | 0 |
| 1739750220 | 20.97815 | 0 | 0.00 | 20.97815 | 20.97815 | 20.97815 | 0 |
| 1739663820 | 20.97815 | 0 | 0.00 | 20.97815 | 20.97815 | 20.97815 | 0 |
| 1739577420 | 20.97815 | -0.04 | -0.19 | 21.02385 | 21.0509 | 20.9346 | 0 |
| 1739491020 | 21.0185 | -0.08 | -0.40 | 21.09905 | 21.18555 | 20.98145 | 0 |
| 1739404620 | 21.102 | 0.2 | 0.97 | 20.90135 | 21.16045 | 20.9625 | 0 |
| 1739318220 | 20.899 | 0.14 | 0.68 | 20.7589 | 20.901 | 20.7511 | 0 |
| 1739231820 | 20.7585 | 0.03 | 0.15 | 20.76105 | 20.8513 | 20.72965 | 0 |
| 1739145420 | 20.7265 | 0 | 0.00 | 20.7265 | 20.7265 | 20.7265 | 0 |
| 1739059020 | 20.7265 | 0 | 0.00 | 20.7265 | 20.7265 | 20.7265 | 0 |
| 1738972620 | 20.7265 | -0.02 | -0.10 | 20.7449 | 20.89 | 20.64965 | 0 |
| 1738886220 | 20.7471 | -0.21 | -0.99 | 20.96 | 20.9519 | 20.74615 | 0 |
| 1738799820 | 20.9545 | -0.2 | -0.93 | 21.15055 | 21.091 | 20.9098 | 0 |
| 1738713420 | 21.151 | -0.09 | -0.44 | 21.24515 | 21.332 | 21.1121 | 0 |
| 1738627020 | 21.244 | 0.13 | 0.60 | 21.12555 | 21.25 | 20.979 | 0 |
| 1738540620 | 21.1175 | -0.08 | -0.36 | 21.0835 | 21.19385 | 21.0135 | 0 |
| 1738454220 | 21.19385 | 0 | 0.00 | 21.19385 | 21.19385 | 21.19385 | 0 |
| 1738367820 | 21.19385 | 0.04 | 0.17 | 21.14495 | 21.27315 | 21.15385 | 0 |
| 1738281420 | 21.1575 | -0.19 | -0.90 | 21.3369 | 21.2869 | 21.13275 | 0 |
| 1738195020 | 21.3505 | -0.01 | -0.05 | 21.35705 | 21.378 | 21.3034 | 0 |
| 1738108620 | 21.362 | 0.07 | 0.31 | 21.2734 | 21.39215 | 21.3024 | 0 |
| 1738022220 | 21.2965 | -0.22 | -1.01 | 21.4446 | 21.4747 | 21.1798 | 0 |
| 1737935820 | 21.51415 | 0 | 0.00 | 21.51415 | 21.51415 | 21.51415 | 0 |
| 1737849420 | 21.51415 | 0 | 0.00 | 21.51415 | 21.51415 | 21.51415 | 0 |
| 1737763020 | 21.51415 | 0.09 | 0.43 | 21.44035 | 21.56875 | 21.3559 | 0 |
| 1737676620 | 21.422 | -0.06 | -0.29 | 21.4846 | 21.5222 | 21.3795 | 0 |
| 1737590220 | 21.4835 | 0.09 | 0.42 | 21.38785 | 21.52455 | 21.36885 | 0 |
| 1737503820 | 21.3945 | 0.02 | 0.09 | 21.3788 | 21.42775 | 21.31855 | 0 |
| 1737417420 | 21.375 | 0.06 | 0.30 | 21.3105 | 21.4448 | 21.28195 | 0 |
| 1737331020 | 21.312 | 0.02 | 0.10 | 21.2445 | 21.3415 | 21.2445 | 0 |
| 1737244620 | 21.29095 | 0 | 0.00 | 21.29095 | 21.29095 | 21.29095 | 0 |
| 1737158220 | 21.29095 | 0.15 | 0.69 | 21.14485 | 21.3043 | 21.14795 | 0 |
| 1737071820 | 21.145 | -0.12 | -0.58 | 21.26145 | 21.2706 | 21.112 | 0 |
| 1736985420 | 21.269 | -0.25 | -1.15 | 21.51425 | 21.4521 | 21.25565 | 0 |
| 1736899020 | 21.516 | 0.07 | 0.34 | 21.432 | 21.5291 | 21.40975 | 0 |
| 1736812620 | 21.443 | -0.01 | -0.03 | 21.4516 | 21.495 | 21.33435 | 0 |
| 1736726220 | 21.4485 | 0.03 | 0.15 | 21.4315 | 21.4485 | 21.4162 | 0 |
| 1736639820 | 21.4162 | 0 | 0.00 | 21.4162 | 21.4162 | 21.4162 | 0 |
| 1736553420 | 21.4162 | -0.07 | -0.32 | 21.47795 | 21.5848 | 21.3866 | 0 |
| 1736467020 | 21.4855 | -0.05 | -0.24 | 21.5092 | 21.52075 | 21.427 | 0 |
| 1736380620 | 21.53625 | -0.02 | -0.08 | 21.54435 | 21.5583 | 21.49525 | 0 |
| 1736294220 | 21.554 | 0.08 | 0.38 | 21.472 | 21.57415 | 21.4509 | 0 |
| 1736207820 | 21.472 | 0.07 | 0.35 | 21.3999 | 21.49935 | 21.3529 | 0 |
| 1736121420 | 21.398 | 0.02 | 0.09 | 21.355 | 21.406 | 21.3075 | 0 |
| 1736035020 | 21.3795 | 0 | 0.00 | 21.3795 | 21.3795 | 21.3795 | 0 |
| 1735948620 | 21.3795 | -0.06 | -0.27 | 21.4385 | 21.45535 | 21.3154 | 0 |
| 1735862220 | 21.4375 | -0.02 | -0.09 | 21.50685 | 21.4945 | 21.3567 | 0 |
| 1735775820 | 21.45615 | 0.01 | 0.06 | 21.442 | 21.45615 | 21.442 | 0 |
| 1735689420 | 21.44275 | 0 | 0.00 | 21.44275 | 21.44275 | 21.44275 | 0 |
| 1735603020 | 21.44275 | -0.17 | -0.81 | 21.627 | 21.6297 | 21.41685 | 0 |
| 1735516620 | 21.6174 | 0 | 0.00 | 21.6174 | 21.6174 | 21.6174 | 0 |
| 1735430220 | 21.6174 | 0 | 0.00 | 21.6174 | 21.6174 | 21.6174 | 0 |
| 1735343760 | 21.6174 | -0.02 | -0.08 | 21.60205 | 21.64515 | 21.56655 | 0 |
| 1735257420 | 21.6354 | 0.11 | 0.51 | 21.51625 | 21.6432 | 21.526 | 0 |
| 1735171020 | 21.5265 | 0.03 | 0.13 | 21.497 | 21.5525 | 21.504 | 0 |
| 1735084620 | 21.4975 | 0 | 0.01 | 21.50545 | 21.54965 | 21.4725 | 0 |
| 1734998220 | 21.496 | 0.03 | 0.12 | 21.477 | 21.5281 | 21.406 | 0 |
| 1734911820 | 21.4695 | 0.02 | 0.09 | 21.4415 | 21.478 | 21.409 | 0 |
| 1734825420 | 21.44985 | 0 | 0.00 | 21.44985 | 21.44985 | 21.44985 | 0 |
| 1734739020 | 21.44985 | -0.11 | -0.53 | 21.5584 | 21.52385 | 21.3713 | 0 |
| 1734652620 | 21.5635 | 0.44 | 2.09 | 21.12195 | 21.58085 | 21.19385 | 0 |
| 1734566220 | 21.1215 | 0.05 | 0.22 | 21.07225 | 21.14995 | 21.03355 | 0 |
| 1734479820 | 21.075 | -0.07 | -0.32 | 21.141 | 21.1531 | 21.01935 | 0 |
| 1734393420 | 21.1425 | 0.03 | 0.15 | 21.0869 | 21.18715 | 21.0527 | 0 |
| 1734307020 | 21.11 | 0 | 0.00 | 21.11 | 21.11 | 21.11 | 0 |
| 1734220620 | 21.11 | 0 | 0.00 | 21.11 | 21.11 | 21.11 | 0 |
| 1734134220 | 21.11 | 0.15 | 0.69 | 20.9717 | 21.1256 | 20.9566 | 0 |
| 1734047820 | 20.965 | 0.02 | 0.09 | 20.9436 | 21.02205 | 20.867 | 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
