Premium
Pound Sterling vs Offshore Renminbi (GBPCNH)
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 | 0.1178 | 1.28188247379 | 9.18961 | 9.32909 | 9.16135 | 0 | 0 | FX |
| 4 | 0.211095 | 2.32066501655 | 9.096315 | 9.32909 | 9.015045 | 0 | 0 | FX |
| 12 | 0.03218 | 0.346945574395 | 9.27523 | 9.32909 | 8.901755 | 0 | 0 | FX |
| 26 | -0.0317 | -0.339432772502 | 9.33911 | 9.42699 | 8.901755 | 0 | 0 | FX |
| 52 | 0.157645 | 1.72294042525 | 9.149765 | 23.552536 | 8.901755 | 0 | 0 | FX |
| 156 | 0.936235 | 11.1840333048 | 8.371175 | 23.552536 | 0.2672463 | 0 | 0 | FX |
| 260 | 0.39285 | 4.40683555891 | 8.91456 | 23.552536 | 0.2672463 | 0 | 0 | FX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741132620 | 9.280545 | 0.01 | 0.07 | 9.27844 | 9.29396 | 9.239685 | 0 |
| 1741046220 | 9.274475 | 0.06 | 0.70 | 9.18695 | 9.28237 | 9.191355 | 0 |
| 1740959820 | 9.21045 | 0 | 0.00 | 9.21045 | 9.21045 | 9.21045 | 0 |
| 1740873420 | 9.21045 | 0 | 0.00 | 9.21045 | 9.21045 | 9.21045 | 0 |
| 1740787020 | 9.21045 | 0.01 | 0.12 | 9.19769 | 9.21045 | 9.16135 | 0 |
| 1740700620 | 9.19967 | -0.01 | -0.10 | 9.21099 | 9.22798 | 9.197775 | 0 |
| 1740614220 | 9.208975 | 0.02 | 0.22 | 9.189605 | 9.227595 | 9.17373 | 0 |
| 1740527820 | 9.188865 | 0.03 | 0.34 | 9.15669 | 9.200995 | 9.162625 | 0 |
| 1740441420 | 9.15745 | -0.01 | -0.10 | 9.17561 | 9.1796 | 9.145045 | 0 |
| 1740355020 | 9.1665949 | 0 | 0.00 | 9.1665949 | 9.1665949 | 9.1665949 | 0 |
| 1740268620 | 9.1665949 | 0 | 0.00 | 9.1665949 | 9.1665949 | 9.1665949 | 0 |
| 1740182220 | 9.1665949 | -0 | -0.00 | 9.174505 | 9.190205 | 9.155295 | 0 |
| 1740095820 | 9.167035 | -0 | -0.02 | 9.167195 | 9.16976 | 9.1382549 | 0 |
| 1740009420 | 9.168805 | -0.01 | -0.10 | 9.18448 | 9.207015 | 9.15582 | 0 |
| 1739923020 | 9.1777 | 0 | 0.05 | 9.17073 | 9.192735 | 9.15015 | 0 |
| 1739836620 | 9.173325 | 0.04 | 0.39 | 9.13506 | 9.17897 | 9.123515 | 0 |
| 1739750220 | 9.13763 | 0 | 0.00 | 9.13763 | 9.13763 | 9.13763 | 0 |
| 1739663820 | 9.13763 | 0 | 0.00 | 9.13763 | 9.13763 | 9.13763 | 0 |
| 1739577420 | 9.13763 | 0 | 0.02 | 9.144695 | 9.160255 | 9.133275 | 0 |
| 1739491020 | 9.13601 | 0.04 | 0.43 | 9.1016549 | 9.144555 | 9.09771 | 0 |
| 1739404620 | 9.09666 | -0 | -0.02 | 9.100045 | 9.119305 | 9.06169 | 0 |
| 1739318220 | 9.098675 | 0.04 | 0.39 | 9.038055 | 9.10022 | 9.01489 | 0 |
| 1739231820 | 9.0632 | 0 | 0.05 | 9.0621949 | 9.078515 | 9.0361 | 0 |
| 1739145420 | 9.0584 | 0 | 0.00 | 9.0584 | 9.0584 | 9.0584 | 0 |
| 1739059020 | 9.0584 | 0 | 0.00 | 9.0584 | 9.0584 | 9.0584 | 0 |
| 1738972620 | 9.0584 | -0 | -0.05 | 9.06228 | 9.10141 | 9.04777 | 0 |
| 1738886220 | 9.063335 | -0.04 | -0.47 | 9.105255 | 9.10464 | 9.01544 | 0 |
| 1738799820 | 9.1062049 | 0.01 | 0.12 | 9.096315 | 9.13127 | 9.08352 | 0 |
| 1738713420 | 9.095065 | -0.01 | -0.09 | 9.08812 | 9.10286 | 9.04893 | 0 |
| 1738627020 | 9.103315 | 0.03 | 0.31 | 9.039825 | 9.11031 | 9.001925 | 0 |
| 1738540620 | 9.075035 | 0 | 0.00 | 9.075035 | 9.075035 | 9.075035 | 0 |
| 1738454220 | 9.075035 | 0 | 0.00 | 9.075035 | 9.075035 | 9.075035 | 0 |
| 1738367820 | 9.075035 | 0.02 | 0.21 | 9.05033 | 9.08661 | 9.03936 | 0 |
| 1738281420 | 9.0564 | 0.01 | 0.13 | 9.04898 | 9.065125 | 9.0317 | 0 |
| 1738195020 | 9.0443 | -0.01 | -0.08 | 9.0532 | 9.05225 | 9.015105 | 0 |
| 1738108620 | 9.05167 | -0.01 | -0.14 | 9.06009 | 9.07255 | 9.032695 | 0 |
| 1738022220 | 9.064455 | 0.02 | 0.23 | 9.048995 | 9.07809 | 9.03524 | 0 |
| 1737935820 | 9.04332 | 0 | 0.00 | 9.04332 | 9.04332 | 9.04332 | 0 |
| 1737849420 | 9.04332 | 0 | 0.00 | 9.04332 | 9.04332 | 9.04332 | 0 |
| 1737763020 | 9.04332 | 0.04 | 0.46 | 8.99605 | 9.051345 | 8.974515 | 0 |
| 1737676620 | 9.002145 | 0.03 | 0.38 | 8.967325 | 9.011135 | 8.96317 | 0 |
| 1737590220 | 8.968295 | -0.01 | -0.11 | 8.986475 | 8.99672 | 8.964615 | 0 |
| 1737503820 | 8.97851 | 0.03 | 0.29 | 8.95659 | 8.980885 | 8.917125 | 0 |
| 1737417420 | 8.95286 | 0.02 | 0.22 | 8.93126 | 8.981125 | 8.909615 | 0 |
| 1737331020 | 8.93278 | 0 | 0.00 | 8.93278 | 8.93278 | 8.93278 | 0 |
| 1737244620 | 8.93278 | 0 | 0.00 | 8.93278 | 8.93278 | 8.93278 | 0 |
| 1737158220 | 8.93278 | -0.06 | -0.65 | 8.989175 | 8.979795 | 8.93157 | 0 |
| 1737071820 | 8.99086 | -0.01 | -0.06 | 8.995155 | 9.0062 | 8.948425 | 0 |
| 1736985420 | 8.9966449 | 0.02 | 0.28 | 8.969995 | 9.030265 | 8.93562 | 0 |
| 1736899020 | 8.97176 | 0.01 | 0.07 | 8.976495 | 8.99646 | 8.919235 | 0 |
| 1736812620 | 8.965625 | -0.02 | -0.27 | 8.984285 | 8.967845 | 8.901755 | 0 |
| 1736726220 | 8.98956 | 0 | 0.00 | 8.98956 | 8.98956 | 8.98956 | 0 |
| 1736639820 | 8.98956 | 0 | 0.00 | 8.98956 | 8.98956 | 8.98956 | 0 |
| 1736553420 | 8.98956 | -0.06 | -0.70 | 9.0486 | 9.04965 | 8.9760899 | 0 |
| 1736467020 | 9.053005 | -0.04 | -0.42 | 9.090865 | 9.06978 | 9.00451 | 0 |
| 1736380620 | 9.09081 | -0.07 | -0.75 | 9.160825 | 9.17869 | 9.067455 | 0 |
| 1736294220 | 9.159285 | -0.04 | -0.42 | 9.19136 | 9.21986 | 9.159015 | 0 |
| 1736207820 | 9.19772 | 0.06 | 0.61 | 9.145665 | 9.210675 | 9.14861 | 0 |
| 1736121420 | 9.142145 | 0 | 0.00 | 9.142145 | 9.142145 | 9.142145 | 0 |
| 1736035020 | 9.142145 | 0 | 0.00 | 9.142145 | 9.142145 | 9.142145 | 0 |
| 1735948620 | 9.142145 | 0.05 | 0.60 | 9.086395 | 9.15134 | 9.0864499 | 0 |
| 1735862220 | 9.087805 | -0.09 | -1.00 | 9.181435 | 9.1802499 | 9.06917 | 0 |
| 1735775820 | 9.17981 | -0 | -0.02 | 9.17981 | 9.17981 | 9.17981 | 0 |
| 1735689420 | 9.1812 | 0 | 0.00 | 9.1812 | 9.1812 | 9.1812 | 0 |
| 1735603020 | 9.1812 | -0 | -0.01 | 9.184485 | 9.218795 | 9.15216 | 0 |
| 1735516620 | 9.181895 | 0 | 0.00 | 9.181895 | 9.181895 | 9.181895 | 0 |
| 1735430220 | 9.181895 | 0 | 0.00 | 9.181895 | 9.181895 | 9.181895 | 0 |
| 1735343760 | 9.181895 | 0.03 | 0.37 | 9.149605 | 9.19279 | 9.137435 | 0 |
| 1735257420 | 9.147615 | -0.01 | -0.16 | 9.16016 | 9.169055 | 9.13243 | 0 |
| 1735171020 | 9.16194 | 0 | 0.00 | 9.16194 | 9.16194 | 9.16194 | 0 |
| 1735084620 | 9.16194 | 0 | 0.01 | 9.15986 | 9.177335 | 9.1453399 | 0 |
| 1734998220 | 9.1611049 | -0 | -0.05 | 9.1635449 | 9.19337 | 9.1413049 | 0 |
| 1734911820 | 9.165605 | 0 | 0.00 | 9.165605 | 9.165605 | 9.165605 | 0 |
| 1734825420 | 9.165605 | 0 | 0.00 | 9.165605 | 9.165605 | 9.165605 | 0 |
| 1734739020 | 9.165605 | 0.03 | 0.31 | 9.13814 | 9.202525 | 9.1189 | 0 |
| 1734652620 | 9.137695 | -0.07 | -0.79 | 9.206585 | 9.257445 | 9.135035 | 0 |
| 1734566220 | 9.21037 | -0.05 | -0.57 | 9.261455 | 9.27903 | 9.198345 | 0 |
| 1734479820 | 9.263215 | 0.01 | 0.15 | 9.24996 | 9.2762499 | 9.237455 | 0 |
| 1734393420 | 9.249545 | 0.06 | 0.69 | 9.18856 | 9.25991 | 9.2038049 | 0 |
| 1734307020 | 9.186315 | 0 | 0.00 | 9.186315 | 9.186315 | 9.186315 | 0 |
| 1734220620 | 9.186315 | 0 | 0.00 | 9.186315 | 9.186315 | 9.186315 | 0 |
| 1734134220 | 9.186315 | -0.03 | -0.37 | 9.222505 | 9.231295 | 9.175595 | 0 |
| 1734047820 | 9.220805 | -0.06 | -0.66 | 9.2806599 | 9.285185 | 9.219125 | 0 |
| 1733961420 | 9.28238 | 0.01 | 0.14 | 9.27523 | 9.2975999 | 9.254495 | 0 |
| 1733875020 | 9.26923 | 0 | 0.03 | 9.2667 | 9.275325 | 9.236285 | 0 |
| 1733788620 | 9.26664 | -0.01 | -0.15 | 9.27913 | 9.29823 | 9.26257 | 0 |
| 1733702220 | 9.280265 | 0 | 0.00 | 9.280265 | 9.280265 | 9.280265 | 0 |
| 1733615820 | 9.280265 | 0 | 0.00 | 9.280265 | 9.280265 | 9.280265 | 0 |
| 1733529420 | 9.280265 | 0.01 | 0.13 | 9.267495 | 9.29804 | 9.2555099 | 0 |
| 1733443020 | 9.268195 | 0.02 | 0.26 | 9.241895 | 9.278685 | 9.2482849 | 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
