Premium
Euro vs Cayman Islands Dollar (EURKYD)
FX
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0118 | -1.35647775606 | 0.8699 | 0.8707 | 0.8581 | 0 | 0 | FX |
| 4 | -0.0242 | -2.74283123654 | 0.8823 | 0.8823 | 0.8581 | 0 | 0 | FX |
| 12 | -0.0532 | -5.83781411171 | 0.9113 | 0.9113 | 0.8581 | 0 | 0 | FX |
| 26 | -0.0386 | -4.30467268875 | 0.8967 | 0.9325 | 0.8581 | 0 | 0 | FX |
| 52 | -0.0519 | -5.7032967033 | 0.91 | 0.9325 | 0.8581 | 0 | 0 | FX |
| 156 | -0.0882 | -9.32051146571 | 0.9463 | 0.9566 | 0.7978 | 0 | 0 | FX |
| 260 | -0.0694 | -7.48247978437 | 0.9275 | 1.0281 | 0.7978 | 0 | 0 | FX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735948620 | 0.8581 | -0.0029 | -0.34 | 0.861 | 0.861 | 0.8581 | 0 |
| 1735862220 | 0.861 | -0.0065 | -0.75 | 0.861 | 0.8675 | 0.861 | 0 |
| 1735775820 | 0.8675 | -0.0032 | -0.37 | 0.8675 | 0.8675 | 0.8675 | 0 |
| 1735689420 | 0.8707 | 0 | 0.00 | 0.8707 | 0.8707 | 0.8707 | 0 |
| 1735603020 | 0.8707 | 0.0008 | 0.09 | 0.8699 | 0.8707 | 0.8699 | 0 |
| 1735516620 | 0.8699 | 0 | 0.00 | 0.8699 | 0.8699 | 0.8699 | 0 |
| 1735430220 | 0.8699 | 0 | 0.00 | 0.8699 | 0.8699 | 0.8699 | 0 |
| 1735343760 | 0.8699 | 0.0036 | 0.42 | 0.8699 | 0.8699 | 0.8663 | 0 |
| 1735257420 | 0.8663 | 0 | 0.00 | 0.8663 | 0.8663 | 0.8663 | 0 |
| 1735171020 | 0.8663 | 0 | 0.00 | 0.8663 | 0.8663 | 0.8663 | 0 |
| 1735084620 | 0.8663 | -0.0004 | -0.05 | 0.8667 | 0.8667 | 0.8663 | 0 |
| 1734998220 | 0.8667 | 0.0007 | 0.08 | 0.866 | 0.8667 | 0.866 | 0 |
| 1734911820 | 0.866 | 0 | 0.00 | 0.866 | 0.866 | 0.866 | 0 |
| 1734825420 | 0.866 | 0 | 0.00 | 0.866 | 0.866 | 0.866 | 0 |
| 1734739020 | 0.866 | -0.001 | -0.12 | 0.867 | 0.867 | 0.866 | 0 |
| 1734652620 | 0.867 | -0.0077 | -0.88 | 0.8747 | 0.8747 | 0.867 | 0 |
| 1734566220 | 0.8747 | 0.0004 | 0.05 | 0.8743 | 0.8747 | 0.8743 | 0 |
| 1734479820 | 0.8743 | 0.0001 | 0.01 | 0.8742 | 0.8743 | 0.8742 | 0 |
| 1734393420 | 0.8742 | 0.0001 | 0.01 | 0.8741 | 0.8742 | 0.8741 | 0 |
| 1734307020 | 0.8741 | 0 | 0.00 | 0.8741 | 0.8741 | 0.8741 | 0 |
| 1734220620 | 0.8741 | 0 | 0.00 | 0.8741 | 0.8741 | 0.8741 | 0 |
| 1734134220 | 0.8741 | -0.0011 | -0.13 | 0.8752 | 0.8752 | 0.8741 | 0 |
| 1734047820 | 0.8752 | -0.0001 | -0.01 | 0.8753 | 0.8753 | 0.8752 | 0 |
| 1733961420 | 0.8753 | -0.0023 | -0.26 | 0.8776 | 0.8776 | 0.8753 | 0 |
| 1733875020 | 0.8776 | -0.0032 | -0.36 | 0.8808 | 0.8808 | 0.8776 | 0 |
| 1733788620 | 0.8808 | -0.0015 | -0.17 | 0.8823 | 0.8823 | 0.8808 | 0 |
| 1733702220 | 0.8823 | 0 | 0.00 | 0.8823 | 0.8823 | 0.8823 | 0 |
| 1733615820 | 0.8823 | 0 | 0.00 | 0.8823 | 0.8823 | 0.8823 | 0 |
| 1733529420 | 0.8823 | 0.0043 | 0.49 | 0.878 | 0.8823 | 0.878 | 0 |
| 1733443020 | 0.878 | 0.0026 | 0.30 | 0.8754 | 0.878 | 0.8754 | 0 |
| 1733356620 | 0.8754 | -0.0015 | -0.17 | 0.8769 | 0.8769 | 0.8754 | 0 |
| 1733270220 | 0.8769 | 0 | 0.00 | 0.8769 | 0.8769 | 0.8769 | 0 |
| 1733183820 | 0.8769 | -0.0033 | -0.37 | 0.8802 | 0.8802 | 0.8769 | 0 |
| 1733097420 | 0.8802 | 0 | 0.00 | 0.8802 | 0.8802 | 0.8802 | 0 |
| 1733011020 | 0.8802 | 0 | 0.00 | 0.8802 | 0.8802 | 0.8802 | 0 |
| 1732924620 | 0.8802 | 0.001 | 0.11 | 0.8792 | 0.8802 | 0.8792 | 0 |
| 1732838220 | 0.8792 | 0.0019 | 0.22 | 0.8773 | 0.8792 | 0.8773 | 0 |
| 1732751820 | 0.8773 | 0.0012 | 0.14 | 0.8761 | 0.8773 | 0.8761 | 0 |
| 1732665420 | 0.8761 | 0.0028 | 0.32 | 0.8733 | 0.8761 | 0.8733 | 0 |
| 1732579020 | 0.8733 | 0.0052 | 0.60 | 0.8681 | 0.8733 | 0.8681 | 0 |
| 1732492620 | 0.8681 | 0 | 0.00 | 0.8681 | 0.8681 | 0.8681 | 0 |
| 1732406220 | 0.8681 | 0 | 0.00 | 0.8681 | 0.8681 | 0.8681 | 0 |
| 1732319820 | 0.8681 | -0.0086 | -0.98 | 0.8767 | 0.8767 | 0.8681 | 0 |
| 1732233420 | 0.8767 | -0.0029 | -0.33 | 0.8796 | 0.8796 | 0.8767 | 0 |
| 1732147020 | 0.8796 | -0.0006 | -0.07 | 0.8802 | 0.8802 | 0.8796 | 0 |
| 1732060620 | 0.8802 | 0.0017 | 0.19 | 0.8785 | 0.8802 | 0.8785 | 0 |
| 1731974220 | 0.8785 | -0.003 | -0.34 | 0.8815 | 0.8815 | 0.8785 | 0 |
| 1731887820 | 0.8815 | 0 | 0.00 | 0.8815 | 0.8815 | 0.8815 | 0 |
| 1731801420 | 0.8815 | 0 | 0.00 | 0.8815 | 0.8815 | 0.8815 | 0 |
| 1731715020 | 0.8815 | 0.0041 | 0.47 | 0.8774 | 0.8815 | 0.8774 | 0 |
| 1731628620 | 0.8774 | -0.0091 | -1.03 | 0.8865 | 0.8865 | 0.8774 | 0 |
| 1731542220 | 0.8865 | 0.0016 | 0.18 | 0.8849 | 0.8865 | 0.8849 | 0 |
| 1731455820 | 0.8849 | -0.0037 | -0.42 | 0.8886 | 0.8886 | 0.8849 | 0 |
| 1731369420 | 0.8886 | -0.01 | -1.11 | 0.8986 | 0.8986 | 0.8886 | 0 |
| 1731283020 | 0.8986 | 0 | 0.00 | 0.8986 | 0.8986 | 0.8986 | 0 |
| 1731196620 | 0.8986 | 0 | 0.00 | 0.8986 | 0.8986 | 0.8986 | 0 |
| 1731110220 | 0.8986 | 0.002 | 0.22 | 0.8966 | 0.8986 | 0.8966 | 0 |
| 1731023820 | 0.8966 | 0.0042 | 0.47 | 0.8924 | 0.8966 | 0.8924 | 0 |
| 1730937420 | 0.8924 | -0.0159 | -1.75 | 0.8924 | 0.9083 | 0.8924 | 0 |
| 1730851020 | 0.9083 | -0.0012 | -0.13 | 0.9083 | 0.9095 | 0.9083 | 0 |
| 1730764620 | 0.9095 | 0.0038 | 0.42 | 0.9057 | 0.9095 | 0.9057 | 0 |
| 1730678220 | 0.9057 | 0 | 0.00 | 0.9057 | 0.9057 | 0.9057 | 0 |
| 1730591820 | 0.9057 | 0 | 0.00 | 0.9057 | 0.9057 | 0.9057 | 0 |
| 1730505420 | 0.9057 | 0 | 0.00 | 0.9057 | 0.9057 | 0.9057 | 0 |
| 1730419020 | 0.9057 | 0.0037 | 0.41 | 0.902 | 0.9057 | 0.902 | 0 |
| 1730332620 | 0.902 | 0.002 | 0.22 | 0.9 | 0.902 | 0.9 | 0 |
| 1730246220 | 0.9 | -0.0016 | -0.18 | 0.9016 | 0.9016 | 0.9 | 0 |
| 1730159820 | 0.9016 | -0.0004 | -0.04 | 0.9016 | 0.902 | 0.9016 | 0 |
| 1730073420 | 0.902 | 0 | 0.00 | 0.902 | 0.902 | 0.902 | 0 |
| 1729986960 | 0.902 | 0 | 0.00 | 0.902 | 0.902 | 0.902 | 0 |
| 1729900620 | 0.902 | 0.0021 | 0.23 | 0.8999 | 0.902 | 0.8999 | 0 |
| 1729814220 | 0.8999 | 0.0018 | 0.20 | 0.8981 | 0.8999 | 0.8981 | 0 |
| 1729727820 | 0.8981 | -0.0043 | -0.48 | 0.9024 | 0.9024 | 0.8981 | 0 |
| 1729641420 | 0.9024 | -0.0016 | -0.18 | 0.904 | 0.904 | 0.9024 | 0 |
| 1729555020 | 0.904 | 0.0002 | 0.02 | 0.9038 | 0.904 | 0.9038 | 0 |
| 1729468620 | 0.9038 | 0 | 0.00 | 0.9038 | 0.9038 | 0.9038 | 0 |
| 1729382220 | 0.9038 | 0 | 0.00 | 0.9038 | 0.9038 | 0.9038 | 0 |
| 1729295820 | 0.9038 | -0.0016 | -0.18 | 0.9054 | 0.9054 | 0.9038 | 0 |
| 1729209420 | 0.9054 | -0.0021 | -0.23 | 0.9075 | 0.9075 | 0.9054 | 0 |
| 1729123020 | 0.9075 | -0.0011 | -0.12 | 0.9086 | 0.9086 | 0.9075 | 0 |
| 1729036620 | 0.9086 | -0.0016 | -0.18 | 0.9102 | 0.9102 | 0.9086 | 0 |
| 1728950220 | 0.9102 | -0.0011 | -0.12 | 0.9113 | 0.9113 | 0.9102 | 0 |
| 1728863820 | 0.9113 | 0 | 0.00 | 0.9113 | 0.9113 | 0.9113 | 0 |
| 1728777420 | 0.9113 | 0 | 0.00 | 0.9113 | 0.9113 | 0.9113 | 0 |
| 1728691020 | 0.9113 | -0.0003 | -0.03 | 0.9116 | 0.9116 | 0.9113 | 0 |
| 1728604620 | 0.9116 | -0.0022 | -0.24 | 0.9138 | 0.9138 | 0.9116 | 0 |
| 1728518220 | 0.9138 | -0.0017 | -0.19 | 0.9155 | 0.9155 | 0.9138 | 0 |
| 1728431820 | 0.9155 | 0.0017 | 0.19 | 0.9138 | 0.9155 | 0.9138 | 0 |
| 1728345420 | 0.9138 | -0.0052 | -0.57 | 0.919 | 0.919 | 0.9138 | 0 |
| 1728259020 | 0.919 | 0 | 0.00 | 0.919 | 0.919 | 0.919 | 0 |
| 1728172620 | 0.919 | 0 | 0.00 | 0.919 | 0.919 | 0.919 | 0 |
| 1728086220 | 0.919 | -0.0013 | -0.14 | 0.9203 | 0.9203 | 0.919 | 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
