Premium
Euro vs Hong Hong Dollar (EURHKD)
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 | -0.034705 | -0.425123767303 | 8.163505 | 8.1721 | 8.08925 | 0 | 0 | FX |
| 4 | -0.024255 | -0.297495846649 | 8.153055 | 8.20402 | 7.9037 | 0 | 0 | FX |
| 12 | -0.1043 | -1.26683752171 | 8.2331 | 8.2689 | 7.9037 | 0 | 0 | FX |
| 26 | -0.564455 | -6.49302246397 | 8.693255 | 23.999535 | 7.9037 | 0 | 0 | FX |
| 52 | -0.333705 | -3.94333592713 | 8.462505 | 23.999535 | 1.14E-5 | 0 | 0 | FX |
| 156 | -0.6942 | -7.86807208433 | 8.823 | 23.999535 | 1.14E-5 | 0 | 0 | FX |
| 260 | -0.30441 | -3.60965753254 | 8.43321 | 23.999535 | 1.14E-5 | 0 | 0 | FX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740182220 | 8.1316 | -0.03 | -0.41 | 8.165565 | 8.1624 | 8.11839 | 0 |
| 1740095820 | 8.165085 | 0.06 | 0.73 | 8.10612 | 8.1721 | 8.1076 | 0 |
| 1740009420 | 8.106 | -0.02 | -0.20 | 8.12276 | 8.1334 | 8.08925 | 0 |
| 1739923020 | 8.1226 | -0.03 | -0.43 | 8.1581499 | 8.1447 | 8.1129149 | 0 |
| 1739836620 | 8.157345 | -0.01 | -0.17 | 8.163665 | 8.1685 | 8.14327 | 0 |
| 1739750220 | 8.1712 | 0 | 0.00 | 8.1712 | 8.1712 | 8.1712 | 0 |
| 1739663820 | 8.1712 | 0 | 0.00 | 8.1712 | 8.1712 | 8.1712 | 0 |
| 1739577420 | 8.1712 | 0.02 | 0.30 | 8.14864 | 8.1842 | 8.1339 | 0 |
| 1739491020 | 8.1471199 | 0.05 | 0.65 | 8.09528 | 8.1548 | 8.08063 | 0 |
| 1739404620 | 8.094385 | 0.02 | 0.23 | 8.07561 | 8.12484 | 8.036965 | 0 |
| 1739318220 | 8.07581 | 0.05 | 0.65 | 8.023115 | 8.08913 | 8.025 | 0 |
| 1739231820 | 8.0237 | -0.03 | -0.34 | 8.03246 | 8.0539 | 8.0216 | 0 |
| 1739145420 | 8.05075 | 0 | 0.00 | 8.05075 | 8.05075 | 8.05075 | 0 |
| 1739059020 | 8.05075 | 0 | 0.00 | 8.05075 | 8.05075 | 8.05075 | 0 |
| 1738972620 | 8.05075 | -0.04 | -0.44 | 8.08675 | 8.10839 | 8.029245 | 0 |
| 1738886220 | 8.08647 | -0.01 | -0.15 | 8.098455 | 8.0963 | 8.060875 | 0 |
| 1738799820 | 8.098385 | 0.02 | 0.26 | 8.0786 | 8.1333 | 8.0803 | 0 |
| 1738713420 | 8.07715 | 0.03 | 0.37 | 8.050635 | 8.0905 | 8.003195 | 0 |
| 1738627020 | 8.04726 | 0.06 | 0.74 | 7.9864 | 8.0693 | 7.9603 | 0 |
| 1738540620 | 7.988405 | -0.08 | -1.05 | 8.0739 | 8.0863 | 7.9037 | 0 |
| 1738454220 | 8.0734 | 0 | 0.00 | 8.0734 | 8.0734 | 8.0734 | 0 |
| 1738367820 | 8.0734 | -0.03 | -0.34 | 8.1004 | 8.1302 | 8.064975 | 0 |
| 1738281420 | 8.10093 | -0.02 | -0.28 | 8.124145 | 8.156805 | 8.093 | 0 |
| 1738195020 | 8.124 | -0 | -0.02 | 8.124665 | 8.136295 | 8.0892 | 0 |
| 1738108620 | 8.12578 | -0.01 | -0.12 | 8.1285 | 8.14011 | 8.1136 | 0 |
| 1738022220 | 8.135845 | -0.04 | -0.53 | 8.153055 | 8.20402 | 8.1241 | 0 |
| 1737935820 | 8.1793 | 0 | 0.00 | 8.1793 | 8.1793 | 8.1793 | 0 |
| 1737849420 | 8.1793 | 0 | 0.00 | 8.1793 | 8.1793 | 8.1793 | 0 |
| 1737763020 | 8.1793 | 0.07 | 0.82 | 8.112255 | 8.1948 | 8.13151 | 0 |
| 1737676620 | 8.11307 | 0.01 | 0.09 | 8.105815 | 8.1328 | 8.079925 | 0 |
| 1737590220 | 8.105745 | 0 | 0.05 | 8.103395 | 8.1436 | 8.0986999 | 0 |
| 1737503820 | 8.10129 | -0.01 | -0.08 | 8.10839 | 8.1252 | 8.05116 | 0 |
| 1737417420 | 8.107685 | 0.11 | 1.34 | 8.004455 | 8.118065 | 8.0164 | 0 |
| 1737331020 | 8.00022 | -0.02 | -0.30 | 8.0241 | 8.0241 | 7.992455 | 0 |
| 1737244620 | 8.0241 | 0 | 0.01 | 8.0235 | 8.0241 | 8.0229 | 0 |
| 1737158220 | 8.0235 | 0 | 0.01 | 8.02271 | 8.0434 | 7.9929 | 0 |
| 1737071820 | 8.02254 | 0.01 | 0.08 | 8.01603 | 8.0358 | 7.991955 | 0 |
| 1736985420 | 8.0161 | -0.01 | -0.11 | 8.025025 | 8.0626 | 7.9885 | 0 |
| 1736899020 | 8.02523 | 0.03 | 0.42 | 7.99095 | 8.0299 | 7.97231 | 0 |
| 1736812620 | 7.99182 | 0.01 | 0.19 | 7.97654 | 8.0018999 | 7.924895 | 0 |
| 1736726220 | 7.977035 | -0 | -0.02 | 7.9788 | 7.979275 | 7.96897 | 0 |
| 1736639820 | 7.9788 | -0.03 | -0.33 | 8.0054 | 8.0205 | 7.9788 | 0 |
| 1736553420 | 8.0054 | -0.01 | -0.10 | 8.013445 | 8.0282 | 7.95311 | 0 |
| 1736467020 | 8.013155 | -0.01 | -0.14 | 8.02404 | 8.03014 | 8.0004 | 0 |
| 1736380620 | 8.02463 | -0.02 | -0.24 | 8.0433 | 8.055 | 7.99199 | 0 |
| 1736294220 | 8.04399 | -0.03 | -0.37 | 8.073375 | 8.1142 | 8.040585 | 0 |
| 1736207820 | 8.0737349 | 0.06 | 0.73 | 8.014915 | 8.1117 | 8.0137 | 0 |
| 1736121420 | 8.015545 | -0 | -0.03 | 8.018 | 8.018 | 8.007385 | 0 |
| 1736035020 | 8.018 | -0 | -0.01 | 8.01905 | 8.01905 | 8.0105 | 0 |
| 1735948620 | 8.01905 | 0.03 | 0.43 | 7.98502 | 8.022 | 7.9855 | 0 |
| 1735862220 | 7.984975 | -0.06 | -0.70 | 8.040895 | 8.0661 | 7.951425 | 0 |
| 1735775820 | 8.04131 | -0.04 | -0.46 | 8.0475999 | 8.0578 | 8.038235 | 0 |
| 1735689420 | 8.078295 | 0 | 0.00 | 8.078295 | 8.078295 | 8.078295 | 0 |
| 1735603020 | 8.078295 | -0.02 | -0.23 | 8.09843 | 8.1168 | 8.0538 | 0 |
| 1735516620 | 8.096885 | 0 | 0.06 | 8.0924 | 8.10473 | 8.08947 | 0 |
| 1735430220 | 8.0924 | -0 | -0.00 | 8.0927 | 8.1027 | 8.0908 | 0 |
| 1735343760 | 8.0927 | -0 | -0.04 | 8.095585 | 8.1076 | 8.07647 | 0 |
| 1735257420 | 8.09577 | 0.02 | 0.24 | 8.0768 | 8.1024 | 8.071 | 0 |
| 1735171020 | 8.07638 | -0 | -0.04 | 8.0803999 | 8.1451 | 8.0691 | 0 |
| 1735084620 | 8.0799 | -0 | -0.06 | 8.0855 | 8.1065 | 8.0649 | 0 |
| 1734998220 | 8.084895 | -0.02 | -0.30 | 8.11004 | 8.1171 | 8.069175 | 0 |
| 1734911820 | 8.108995 | -0 | -0.04 | 8.1121 | 8.12078 | 8.0769 | 0 |
| 1734825420 | 8.1121 | -0.01 | -0.07 | 8.1176999 | 8.1176999 | 8.0769 | 0 |
| 1734739020 | 8.1176999 | 0.06 | 0.81 | 8.05312 | 8.119 | 8.0361999 | 0 |
| 1734652620 | 8.05283 | 0.01 | 0.11 | 8.04548 | 8.0997 | 8.0474 | 0 |
| 1734566220 | 8.04365 | -0.11 | -1.36 | 8.154045 | 8.1699 | 8.0330999 | 0 |
| 1734479820 | 8.15466 | -0.02 | -0.26 | 8.177 | 8.1713 | 8.14114 | 0 |
| 1734393420 | 8.17618 | 0 | 0.05 | 8.17198 | 8.1835 | 8.14465 | 0 |
| 1734307020 | 8.17186 | 0 | 0.03 | 8.1874 | 8.1874 | 8.152485 | 0 |
| 1734220620 | 8.1691 | 0 | 0.00 | 8.1691 | 8.1691 | 8.1691 | 0 |
| 1734134220 | 8.1691 | 0.02 | 0.30 | 8.14291 | 8.1827 | 8.12614 | 0 |
| 1734047820 | 8.145 | -0.02 | -0.29 | 8.16778 | 8.1887 | 8.1347 | 0 |
| 1733961420 | 8.1687999 | -0.02 | -0.22 | 8.1892 | 8.1931 | 8.149285 | 0 |
| 1733875020 | 8.187205 | -0.02 | -0.23 | 8.2051 | 8.2183 | 8.163645 | 0 |
| 1733788620 | 8.2058 | -0.02 | -0.23 | 8.220115 | 8.2358 | 8.1956 | 0 |
| 1733702220 | 8.225 | 0 | 0.00 | 8.225 | 8.225 | 8.225 | 0 |
| 1733615820 | 8.225 | 0 | 0.00 | 8.225 | 8.225 | 8.225 | 0 |
| 1733529420 | 8.225 | -0.01 | -0.15 | 8.238145 | 8.2689 | 8.2024 | 0 |
| 1733443020 | 8.23755 | 0.05 | 0.67 | 8.183245 | 8.2441 | 8.186 | 0 |
| 1733356620 | 8.18305 | 0 | 0.04 | 8.179295 | 8.2091 | 8.152155 | 0 |
| 1733270220 | 8.17999 | 0.01 | 0.08 | 8.170845 | 8.2006 | 8.157205 | 0 |
| 1733183820 | 8.1735 | -0.03 | -0.37 | 8.2056799 | 8.2015 | 8.14005 | 0 |
| 1733097420 | 8.20411 | -0.03 | -0.34 | 8.2319 | 8.239595 | 8.19679 | 0 |
| 1733011020 | 8.2319 | -0 | -0.01 | 8.2331 | 8.2331 | 8.2218 | 0 |
| 1732924620 | 8.2331 | 0.01 | 0.14 | 8.2198499 | 8.2494 | 8.20182 | 0 |
| 1732838220 | 8.2215 | 0 | 0.03 | 8.2186 | 8.2225 | 8.19202 | 0 |
| 1732751820 | 8.21871 | 0.05 | 0.66 | 8.1683 | 8.2391 | 8.1511 | 0 |
| 1732665420 | 8.16464 | 0.02 | 0.27 | 8.127955 | 8.2071 | 8.13876 | 0 |
| 1732579020 | 8.14262 | 0.03 | 0.43 | 8.15672 | 8.1943 | 8.130475 | 0 |
| 1732492620 | 8.10795 | 0 | 0.00 | 8.10795 | 8.10795 | 8.10795 | 0 |
| 1732406220 | 8.10795 | -0 | -0.03 | 8.11 | 8.11 | 8.1073 | 0 |
| 1732319820 | 8.11 | -0.04 | -0.47 | 8.1486699 | 8.170655 | 8.043515 | 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
