Premium
Pound Sterling vs Danish Krone (GBPDKK)
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 | 0.0934 | 1.05817708038 | 8.8265 | 8.92315 | 8.81615 | 0 | 0 | FX |
| 4 | -0.1007 | -1.11633372503 | 9.0206 | 9.0192 | 8.788 | 0 | 0 | FX |
| 12 | -0.0333 | -0.371934057097 | 8.9532 | 9.07425 | 8.788 | 0 | 0 | FX |
| 26 | 0.05 | 0.563704213125 | 8.8699 | 9.07425 | 8.652 | 0 | 0 | FX |
| 52 | 0.1729 | 1.97667771807 | 8.747 | 9.07425 | 8.6238 | 0 | 0 | FX |
| 156 | -0.02685 | -0.300108978121 | 8.94675 | 9.07425 | 8.0868 | 0 | 0 | FX |
| 260 | 0.0848 | 0.959808038392 | 8.8351 | 9.07425 | 7.85835 | 0 | 0 | FX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738195020 | 8.9153 | 0.01 | 0.16 | 8.9027 | 8.9225 | 8.9 | 0 |
| 1738108620 | 8.90065 | -0 | -0.01 | 8.9038 | 8.9058 | 8.88795 | 0 |
| 1738022220 | 8.9015 | 0.03 | 0.29 | 8.8814499 | 8.9046 | 8.8615 | 0 |
| 1737935820 | 8.8754 | 0 | 0.00 | 8.8754 | 8.8754 | 8.8754 | 0 |
| 1737849420 | 8.8754 | 0 | 0.00 | 8.8754 | 8.8754 | 8.8754 | 0 |
| 1737763020 | 8.8754 | 0.03 | 0.31 | 8.8483 | 8.8802 | 8.81615 | 0 |
| 1737676620 | 8.8483 | 0.02 | 0.25 | 8.8265 | 8.852 | 8.8202 | 0 |
| 1737590220 | 8.8265499 | -0.02 | -0.20 | 8.8458 | 8.8455 | 8.81415 | 0 |
| 1737503820 | 8.84455 | 0.02 | 0.17 | 8.8295999 | 8.8491 | 8.8162 | 0 |
| 1737417420 | 8.8291 | -0.01 | -0.07 | 8.83585 | 8.84315 | 8.788 | 0 |
| 1737331020 | 8.8356 | -0 | -0.05 | 8.8323 | 8.8424 | 8.8219999 | 0 |
| 1737244620 | 8.8399 | 0 | 0.00 | 8.8399 | 8.8399 | 8.8399 | 0 |
| 1737158220 | 8.8399 | -0.02 | -0.24 | 8.8607 | 8.85845 | 8.82565 | 0 |
| 1737071820 | 8.86125 | -0.01 | -0.13 | 8.87235 | 8.8711 | 8.842 | 0 |
| 1736985420 | 8.8731 | 0.03 | 0.39 | 8.8388 | 8.8785 | 8.8161 | 0 |
| 1736899020 | 8.8387499 | -0.05 | -0.57 | 8.88975 | 8.8949 | 8.8295999 | 0 |
| 1736812620 | 8.8890999 | 0 | 0.01 | 8.8884 | 8.89855 | 8.855 | 0 |
| 1736726220 | 8.88785 | -0 | -0.02 | 8.8896 | 8.9046 | 8.88445 | 0 |
| 1736639820 | 8.8896 | 0 | 0.00 | 8.8896 | 8.8896 | 8.8896 | 0 |
| 1736553420 | 8.8896 | -0.02 | -0.24 | 8.91145 | 8.92475 | 8.8752 | 0 |
| 1736467020 | 8.9111999 | -0.03 | -0.32 | 8.9406 | 8.92965 | 8.8747 | 0 |
| 1736380620 | 8.9402 | -0.06 | -0.66 | 9.0003499 | 9.00655 | 8.93355 | 0 |
| 1736294220 | 8.9997 | 0.01 | 0.15 | 8.98695 | 9.0035 | 8.98085 | 0 |
| 1736207820 | 8.9865 | -0.01 | -0.08 | 8.9929 | 9.0018499 | 8.96815 | 0 |
| 1736121420 | 8.99385 | 0.01 | 0.10 | 8.9845 | 8.99915 | 8.98095 | 0 |
| 1736035020 | 8.9845 | 0 | 0.00 | 8.9845 | 8.9845 | 8.9845 | 0 |
| 1735948620 | 8.9845 | -0.01 | -0.10 | 8.9939 | 9.0042 | 8.9827 | 0 |
| 1735862220 | 8.9939 | -0.03 | -0.28 | 9.0206 | 9.0192 | 8.9588 | 0 |
| 1735775820 | 9.0189 | 0.02 | 0.27 | 9.01525 | 9.0214 | 9.00725 | 0 |
| 1735689420 | 8.9942499 | 0 | 0.00 | 8.9942499 | 8.9942499 | 8.9942499 | 0 |
| 1735603020 | 8.9942499 | -0 | -0.02 | 8.9953 | 9.01825 | 8.9859 | 0 |
| 1735516620 | 8.9957999 | -0 | -0.01 | 8.9968 | 9.00435 | 8.9824 | 0 |
| 1735430220 | 8.9968 | 0 | 0.00 | 8.9968 | 8.9968 | 8.9968 | 0 |
| 1735343760 | 8.9968 | 0.03 | 0.32 | 8.96805 | 9.0062 | 8.95585 | 0 |
| 1735257420 | 8.96805 | -0.03 | -0.34 | 8.99865 | 9.00165 | 8.9578 | 0 |
| 1735171020 | 8.9987 | 0 | 0.01 | 8.9969 | 9.0105 | 8.9863 | 0 |
| 1735084620 | 8.9978 | 0.01 | 0.12 | 8.9866499 | 9.01675 | 8.98715 | 0 |
| 1734998220 | 8.98685 | 0 | 0.02 | 8.98545 | 9.0103 | 8.9705 | 0 |
| 1734911820 | 8.9852 | -0.01 | -0.12 | 8.9963 | 9.0064499 | 8.96765 | 0 |
| 1734825420 | 8.9963 | 0 | 0.00 | 8.9963 | 8.9963 | 8.9963 | 0 |
| 1734739020 | 8.9963 | 0 | 0.03 | 8.9932 | 9.02055 | 8.97 | 0 |
| 1734652620 | 8.9939 | -0.06 | -0.72 | 9.0597999 | 9.07425 | 8.9932 | 0 |
| 1734566220 | 9.0587 | 0.02 | 0.26 | 9.0337 | 9.0679 | 9.01075 | 0 |
| 1734479820 | 9.0353999 | 0.03 | 0.37 | 9.00015 | 9.04295 | 8.9977 | 0 |
| 1734393420 | 9.002 | 0.04 | 0.45 | 8.96025 | 9.0168 | 8.9578 | 0 |
| 1734307020 | 8.9616 | 0 | 0.00 | 8.9616 | 8.9616 | 8.9616 | 0 |
| 1734220620 | 8.9616 | 0 | 0.00 | 8.9616 | 8.9616 | 8.9616 | 0 |
| 1734134220 | 8.9616 | -0.06 | -0.72 | 9.0256 | 9.0273 | 8.9564 | 0 |
| 1734047820 | 9.0264 | -0.03 | -0.37 | 9.06095 | 9.0617 | 9.0154 | 0 |
| 1733961420 | 9.0603 | 0.01 | 0.13 | 9.0491499 | 9.0673999 | 9.03705 | 0 |
| 1733875020 | 9.04895 | 0.04 | 0.45 | 9.0084 | 9.0515 | 9.0033 | 0 |
| 1733788620 | 9.0083 | 0.01 | 0.11 | 8.9975 | 9.0193 | 9.00055 | 0 |
| 1733702220 | 8.99865 | 0.01 | 0.07 | 8.9924 | 9.00355 | 8.98855 | 0 |
| 1733615820 | 8.9924 | 0 | 0.00 | 8.9924 | 8.9924 | 8.9924 | 0 |
| 1733529420 | 8.9924 | 0 | 0.04 | 8.9896 | 9.00905 | 8.9801 | 0 |
| 1733443020 | 8.9892 | -0.02 | -0.24 | 9.01065 | 9.01595 | 8.98325 | 0 |
| 1733356620 | 9.0111 | 0.02 | 0.20 | 8.99385 | 9.01845 | 8.98405 | 0 |
| 1733270220 | 8.99335 | 0 | 0.02 | 8.99205 | 9.0010999 | 8.9719 | 0 |
| 1733183820 | 8.99145 | 0.01 | 0.07 | 8.98525 | 9.0193 | 8.9853 | 0 |
| 1733097420 | 8.9848 | 0.01 | 0.07 | 8.9785 | 8.9913 | 8.9685 | 0 |
| 1733011020 | 8.9785 | 0 | 0.00 | 8.9785 | 8.9785 | 8.9785 | 0 |
| 1732924620 | 8.9785 | 0.01 | 0.15 | 8.9658 | 8.9934 | 8.9511 | 0 |
| 1732838220 | 8.9649 | 0.01 | 0.15 | 8.9519 | 8.975 | 8.9441 | 0 |
| 1732751820 | 8.95135 | 0.01 | 0.14 | 8.9379 | 8.95285 | 8.92625 | 0 |
| 1732665420 | 8.939 | -0 | -0.05 | 8.951 | 8.94615 | 8.9157499 | 0 |
| 1732579020 | 8.9437 | -0.03 | -0.30 | 8.96195 | 8.975 | 8.9192 | 0 |
| 1732492620 | 8.9705999 | 0 | 0.00 | 8.9705999 | 8.9705999 | 8.9705999 | 0 |
| 1732406220 | 8.9705999 | 0 | 0.00 | 8.9705999 | 8.9705999 | 8.9705999 | 0 |
| 1732319820 | 8.9705999 | 0 | 0.06 | 8.9667 | 9.02145 | 8.93605 | 0 |
| 1732233420 | 8.9656 | 0.02 | 0.17 | 8.9519 | 8.9704 | 8.9418 | 0 |
| 1732147020 | 8.9502 | 0.02 | 0.25 | 8.9265 | 8.9731 | 8.9346 | 0 |
| 1732060620 | 8.92745 | 0 | 0.03 | 8.9265 | 8.95335 | 8.905 | 0 |
| 1731974220 | 8.9251 | -0.01 | -0.10 | 8.9329 | 8.94305 | 8.90785 | 0 |
| 1731887820 | 8.93395 | 0 | 0.03 | 8.9313 | 8.95185 | 8.9271999 | 0 |
| 1731801420 | 8.9313 | 0 | 0.00 | 8.9313 | 8.9313 | 8.9313 | 0 |
| 1731715020 | 8.9313 | -0.04 | -0.46 | 8.9727 | 8.97125 | 8.92235 | 0 |
| 1731628620 | 8.97275 | 0 | 0.02 | 8.9713 | 8.9802 | 8.96075 | 0 |
| 1731542220 | 8.9713999 | 0.02 | 0.24 | 8.94955 | 8.9803 | 8.9385 | 0 |
| 1731455820 | 8.9498 | -0.06 | -0.63 | 9.00555 | 9.0129 | 8.9469999 | 0 |
| 1731369420 | 9.0062 | 0.02 | 0.18 | 8.99 | 9.0286 | 8.98335 | 0 |
| 1731283020 | 8.98975 | 0 | 0.02 | 8.9884 | 8.9955 | 8.9757 | 0 |
| 1731196620 | 8.9884 | 0 | 0.00 | 8.9884 | 8.9884 | 8.9884 | 0 |
| 1731110220 | 8.9884 | 0.02 | 0.23 | 8.9689 | 8.9931 | 8.9568999 | 0 |
| 1731023820 | 8.9682 | 0.02 | 0.17 | 8.95325 | 8.9793 | 8.93875 | 0 |
| 1730937420 | 8.9530999 | 0.06 | 0.63 | 8.89565 | 8.96905 | 8.926 | 0 |
| 1730851020 | 8.8968 | 0.01 | 0.14 | 8.88485 | 8.9049 | 8.8831 | 0 |
| 1730764620 | 8.88455 | 0 | 0.01 | 8.8852499 | 8.89535 | 8.8584 | 0 |
| 1730678220 | 8.884 | -0.01 | -0.13 | 8.8954 | 8.8954 | 8.87275 | 0 |
| 1730591820 | 8.8954 | 0 | 0.00 | 8.8954 | 8.8954 | 8.8954 | 0 |
| 1730505420 | 8.8954 | 0.06 | 0.64 | 8.8384 | 8.90945 | 8.84015 | 0 |
| 1730419020 | 8.8385 | -0.06 | -0.71 | 8.9009 | 8.9309999 | 8.82895 | 0 |
| 1730332620 | 8.9021 | -0.07 | -0.78 | 8.9709 | 8.9715 | 8.9004 | 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
