Premium
Pound Sterling vs Costa Rican Colon (GBPCRC)
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 | 3.77905 | 0.595989559045 | 634.0799 | 639.14924 | 629.05098 | 0 | 0 | FX |
| 4 | -9.64715 | -1.48989329985 | 647.5061 | 659.74847 | 628.50798 | 0 | 0 | FX |
| 12 | -45.54628 | -6.66460805399 | 683.40523 | 684.6605 | 5.0284055 | 0 | 0 | FX |
| 26 | -23.44299 | -3.54497523476 | 661.30194 | 705.42048 | 5.0284055 | 0 | 0 | FX |
| 52 | -28.59087 | -4.29002591673 | 666.44982 | 705.42048 | 5.0284055 | 0 | 0 | FX |
| 156 | -226.7105 | -26.2223584236 | 864.56945 | 878.51708 | 5.0284055 | 0 | 0 | FX |
| 260 | -105.29045 | -14.1681403497 | 743.1494 | 880.26732 | 5.0284055 | 0 | 0 | FX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735343760 | 637.85895 | 2.76 | 0.43 | 635.12668 | 638.90412 | 633.96579 | 0 |
| 1735257420 | 635.10132 | -0.8 | -0.13 | 635.91243 | 636.0924 | 633.75034 | 0 |
| 1735171020 | 635.90482 | -0.07 | -0.01 | 635.97942 | 639.14924 | 629.45412 | 0 |
| 1735084620 | 635.97942 | -1.21 | -0.19 | 637.3007 | 638.06501 | 635.34765 | 0 |
| 1734998220 | 637.18631 | 5.56 | 0.88 | 631.7178 | 637.64388 | 629.05098 | 0 |
| 1734911820 | 631.62231 | 0.14 | 0.02 | 631.48664 | 631.91378 | 630.90875 | 0 |
| 1734825420 | 631.48664 | -2.59 | -0.41 | 634.07989 | 634.07989 | 631.48664 | 0 |
| 1734739020 | 634.07989 | 5.5 | 0.87 | 628.60857 | 636.2236 | 629.94372 | 0 |
| 1734652620 | 628.58343 | -3.84 | -0.61 | 632.75708 | 644.66781 | 628.50798 | 0 |
| 1734566220 | 632.41986 | -7.46 | -1.17 | 639.71898 | 640.2564 | 632.28144 | 0 |
| 1734479820 | 639.87501 | -0.55 | -0.09 | 640.48411 | 640.75186 | 637.72025 | 0 |
| 1734393420 | 640.42105 | 4.59 | 0.72 | 635.36582 | 640.74145 | 634.80137 | 0 |
| 1734307020 | 635.82854 | 0 | 0.00 | 635.82854 | 635.82854 | 635.82854 | 0 |
| 1734220620 | 635.82854 | 0 | 0.00 | 635.82854 | 635.82854 | 635.82854 | 0 |
| 1734134220 | 635.82854 | -3.09 | -0.48 | 638.87294 | 640.28725 | 635.27433 | 0 |
| 1734047820 | 638.92083 | -0.89 | -0.14 | 639.84555 | 642.32042 | 638.4294 | 0 |
| 1733961420 | 639.81046 | -5.71 | -0.88 | 645.58411 | 644.5412 | 638.27407 | 0 |
| 1733875020 | 645.52095 | 2.37 | 0.37 | 643.11613 | 645.54875 | 642.56329 | 0 |
| 1733788620 | 643.15144 | -4.2 | -0.65 | 647.23593 | 650.53596 | 642.3262 | 0 |
| 1733702220 | 647.34763 | 0.73 | 0.11 | 646.62118 | 647.67008 | 646.14675 | 0 |
| 1733615820 | 646.62118 | 0 | 0.00 | 646.62118 | 646.98458 | 646.62118 | 0 |
| 1733529420 | 646.62118 | -12.59 | -1.91 | 659.27572 | 657.52786 | 645.51008 | 0 |
| 1733443020 | 659.21115 | 13.94 | 2.16 | 645.03452 | 659.74847 | 644.4458 | 0 |
| 1733356620 | 645.27074 | 1.76 | 0.27 | 643.4622 | 646.23851 | 642.01748 | 0 |
| 1733270220 | 643.51298 | 0.75 | 0.12 | 642.74685 | 647.15984 | 641.61671 | 0 |
| 1733183820 | 642.75954 | -1.39 | -0.22 | 644.43898 | 648.5354 | 640.73595 | 0 |
| 1733097420 | 644.1473 | -1.97 | -0.30 | 646.11292 | 646.49336 | 644.10673 | 0 |
| 1733011020 | 646.11292 | -1.39 | -0.22 | 647.50609 | 647.50609 | 646.11292 | 0 |
| 1732924620 | 647.50609 | -0.77 | -0.12 | 648.30278 | 650.45567 | 644.4346 | 0 |
| 1732838220 | 648.27725 | 0.48 | 0.07 | 647.67445 | 648.27725 | 644.02333 | 0 |
| 1732751820 | 647.79963 | 7.25 | 1.13 | 640.56628 | 648.63004 | 643.77937 | 0 |
| 1732665420 | 640.55354 | 1.11 | 0.17 | 638.67046 | 643.92368 | 638.14374 | 0 |
| 1732579020 | 639.44528 | 0.73 | 0.11 | 641.01541 | 642.96767 | 635.52738 | 0 |
| 1732492620 | 638.71822 | 0 | 0.00 | 638.71822 | 638.71822 | 638.71822 | 0 |
| 1732406220 | 638.71822 | 0 | 0.00 | 638.71822 | 638.71822 | 638.71822 | 0 |
| 1732319820 | 638.71822 | -0.94 | -0.15 | 639.78274 | 642.72317 | 637.29092 | 0 |
| 1732233420 | 639.66075 | -2.99 | -0.47 | 642.78404 | 643.33316 | 639.33036 | 0 |
| 1732147020 | 642.65453 | -2.68 | -0.41 | 645.40049 | 644.00141 | 640.68377 | 0 |
| 1732060620 | 645.33185 | 2.56 | 0.40 | 642.77023 | 645.33185 | 639.41332 | 0 |
| 1731974220 | 642.77278 | 0.21 | 0.03 | 642.46696 | 645.53813 | 642.12386 | 0 |
| 1731887820 | 642.56373 | -0.02 | -0.00 | 642.58664 | 643.45239 | 642.17922 | 0 |
| 1731801420 | 642.58664 | 0 | 0.00 | 642.58664 | 643.86203 | 642.58664 | 0 |
| 1731715020 | 642.58664 | -4.19 | -0.65 | 646.78797 | 648.31394 | 641.53502 | 0 |
| 1731628620 | 646.77265 | -2.5 | -0.39 | 649.4086 | 653.56098 | 645.94273 | 0 |
| 1731542220 | 649.27574 | -2.91 | -0.45 | 652.23821 | 652.29627 | 648.35847 | 0 |
| 1731455820 | 652.18957 | -7.22 | -1.09 | 659.35901 | 658.84187 | 651.35241 | 0 |
| 1731369420 | 659.40768 | -4.99 | -0.75 | 664.27329 | 664.873 | 658.60601 | 0 |
| 1731283020 | 664.39676 | 3.22 | 0.49 | 664.45591 | 664.46619 | 663.29854 | 0 |
| 1731196620 | 661.17279 | 0 | 0.00 | 661.17279 | 661.17279 | 661.17279 | 0 |
| 1731110220 | 661.17279 | -1.89 | -0.29 | 663.10563 | 663.50652 | 659.17933 | 0 |
| 1731023820 | 663.06476 | 2.58 | 0.39 | 660.57741 | 664.40045 | 660.67177 | 0 |
| 1730937420 | 660.48001 | -6.79 | -1.02 | 666.85494 | 662.2641 | 657.12507 | 0 |
| 1730851020 | 667.26663 | 2 | 0.30 | 665.18358 | 667.31478 | 663.80684 | 0 |
| 1730764620 | 665.26575 | 1.88 | 0.28 | 663.39005 | 667.2095 | 662.16183 | 0 |
| 1730678220 | 663.38494 | 1.66 | 0.25 | 661.72813 | 664.30682 | 661.72813 | 0 |
| 1730591820 | 661.72813 | -1.28 | -0.19 | 663.00543 | 663.00543 | 661.72813 | 0 |
| 1730505420 | 663.00543 | 2.55 | 0.39 | 660.44397 | 665.66216 | 659.5205 | 0 |
| 1730419020 | 660.45934 | -4.02 | -0.61 | 664.49235 | 665.49352 | 657.90639 | 0 |
| 1730332620 | 664.48209 | -3.67 | -0.55 | 668.09266 | 668.64856 | 663.41804 | 0 |
| 1730246220 | 668.15684 | 1.93 | 0.29 | 666.20651 | 668.30317 | 665.81295 | 0 |
| 1730159820 | 666.22448 | -2.49 | -0.37 | 668.71873 | 670.72371 | 665.76234 | 0 |
| 1730073420 | 668.71615 | -0.25 | -0.04 | 668.9618 | 669.61929 | 668.66454 | 0 |
| 1729986960 | 668.9618 | 0 | 0.00 | 668.9618 | 668.9618 | 668.9618 | 0 |
| 1729900620 | 668.9618 | 0.62 | 0.09 | 668.44776 | 669.42028 | 666.15551 | 0 |
| 1729814220 | 668.33698 | 2.7 | 0.41 | 665.75486 | 669.20264 | 665.70479 | 0 |
| 1729727820 | 665.63887 | -3.41 | -0.51 | 668.93107 | 671.31004 | 665.44556 | 0 |
| 1729641420 | 669.04445 | 1.58 | 0.24 | 667.53822 | 671.17165 | 667.16601 | 0 |
| 1729555020 | 667.4688 | -1.35 | -0.20 | 668.82362 | 670.14516 | 667.27856 | 0 |
| 1729468620 | 668.82362 | 0.16 | 0.02 | 668.65963 | 669.16186 | 668.53151 | 0 |
| 1729382220 | 668.65963 | -2.19 | -0.33 | 670.84973 | 670.84973 | 668.65963 | 0 |
| 1729295820 | 670.84973 | 1.36 | 0.20 | 669.38905 | 674.52353 | 669.30508 | 0 |
| 1729209420 | 669.4919 | 1.12 | 0.17 | 668.38433 | 671.22077 | 667.67893 | 0 |
| 1729123020 | 668.37148 | -3.97 | -0.59 | 672.24644 | 673.76477 | 667.70516 | 0 |
| 1729036620 | 672.33906 | -3.69 | -0.55 | 676.19964 | 678.31165 | 672.04834 | 0 |
| 1728950220 | 676.02887 | 1.59 | 0.24 | 674.45616 | 676.19188 | 674.29274 | 0 |
| 1728863820 | 674.43548 | -1.08 | -0.16 | 675.51577 | 675.8259 | 674.37862 | 0 |
| 1728777420 | 675.51577 | 0 | 0.00 | 675.51577 | 675.51577 | 675.51577 | 0 |
| 1728691020 | 675.51577 | 0.83 | 0.12 | 674.76907 | 676.27559 | 673.61337 | 0 |
| 1728604620 | 674.68125 | -0.16 | -0.02 | 674.81212 | 677.57228 | 672.7621 | 0 |
| 1728518220 | 674.84568 | -4.06 | -0.60 | 678.84137 | 679.70234 | 674.41191 | 0 |
| 1728431820 | 678.90877 | -1.08 | -0.16 | 680.04593 | 680.51765 | 678.00404 | 0 |
| 1728345420 | 679.98877 | -3.56 | -0.52 | 683.43388 | 684.6605 | 679.13904 | 0 |
| 1728259020 | 683.54846 | 0.14 | 0.02 | 683.40523 | 683.58752 | 682.54586 | 0 |
| 1728172620 | 683.40523 | 0 | 0.00 | 683.40523 | 683.40523 | 683.40523 | 0 |
| 1728086220 | 683.40523 | 2.06 | 0.30 | 681.19084 | 683.47875 | 677.73704 | 0 |
| 1727999820 | 681.34909 | -3.78 | -0.55 | 684.97106 | 686.37754 | 678.54601 | 0 |
| 1727913420 | 685.13117 | -2.31 | -0.34 | 687.57029 | 690.97052 | 684.22216 | 0 |
| 1727827020 | 687.43822 | -7.59 | -1.09 | 695.09369 | 698.86979 | 685.6798 | 0 |
| 1727740620 | 695.03134 | 0.56 | 0.08 | 694.55449 | 697.18783 | 693.80283 | 0 |
| 1727654220 | 694.47146 | 0.57 | 0.08 | 693.9006 | 694.55449 | 693.58923 | 0 |
| 1727567760 | 693.9006 | 0 | 0.00 | 693.9006 | 693.9006 | 693.9006 | 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
