Premium
Pound Sterling vs Danish Krone (GBPDKK)
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 | -0.0108 | -0.120033342595 | 8.9975 | 9.0674 | 8.9552 | 0 | 0 | FX |
| 4 | 0.0538 | 0.602268020464 | 8.9329 | 9.0674 | 8.905 | 0 | 0 | FX |
| 12 | 0.08825 | 0.991745753474 | 8.89845 | 9.0674 | 8.82895 | 0 | 0 | FX |
| 26 | 0.1462 | 1.6537526158 | 8.8405 | 9.0674 | 8.6519 | 0 | 0 | FX |
| 52 | 0.3116 | 3.59188943067 | 8.6751 | 9.0674 | 8.5526 | 0 | 0 | FX |
| 156 | 0.25245 | 2.89034547901 | 8.73425 | 9.0674 | 0.6505065 | 0 | 0 | FX |
| 260 | 0.01675 | 0.186734597183 | 8.96995 | 9.0674 | 0.6505065 | 0 | 0 | FX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1730246220 | 8.9717 | 0.03 | 0.30 | 8.94485 | 8.98805 | 8.9412 | 0 |
| 1730159820 | 8.94475 | -0.01 | -0.11 | 8.95455 | 8.96095 | 8.94215 | 0 |
| 1730073420 | 8.9545 | -0 | -0.03 | 8.957 | 8.9694 | 8.94615 | 0 |
| 1729986960 | 8.957 | 0 | 0.00 | 8.957 | 8.957 | 8.957 | 0 |
| 1729900620 | 8.957 | 0.02 | 0.20 | 8.93985 | 8.96135 | 8.93375 | 0 |
| 1729814220 | 8.9393999 | 0 | 0.05 | 8.9361 | 8.97095 | 8.93395 | 0 |
| 1729727820 | 8.93495 | -0.03 | -0.36 | 8.96595 | 8.983 | 8.9304 | 0 |
| 1729641420 | 8.96705 | 0.02 | 0.17 | 8.95165 | 8.9698 | 8.9347999 | 0 |
| 1729555020 | 8.95165 | -0.01 | -0.06 | 8.9562 | 8.95795 | 8.94315 | 0 |
| 1729468620 | 8.9567 | -0 | -0.02 | 8.9586 | 8.96125 | 8.94835 | 0 |
| 1729382220 | 8.9586 | 0 | 0.00 | 8.9586 | 8.9586 | 8.9586 | 0 |
| 1729295820 | 8.9586 | -0.01 | -0.07 | 8.9639 | 8.99115 | 8.9479 | 0 |
| 1729209420 | 8.9648 | 0.04 | 0.45 | 8.9256 | 8.967 | 8.9195499 | 0 |
| 1729123020 | 8.9248999 | -0.03 | -0.35 | 8.9567 | 8.9603 | 8.90245 | 0 |
| 1729036620 | 8.9561499 | 0.02 | 0.23 | 8.93605 | 8.9623 | 8.93375 | 0 |
| 1728950220 | 8.9359 | 0.02 | 0.26 | 8.9119499 | 8.9374 | 8.91045 | 0 |
| 1728863820 | 8.91235 | -0 | -0.04 | 8.9156 | 8.9225999 | 8.90895 | 0 |
| 1728777420 | 8.9156 | 0 | 0.00 | 8.9156 | 8.9156 | 8.9156 | 0 |
| 1728691020 | 8.9156 | 0 | 0.04 | 8.91255 | 8.91985 | 8.8989 | 0 |
| 1728604620 | 8.9118 | 0 | 0.04 | 8.9071 | 8.9278 | 8.89615 | 0 |
| 1728518220 | 8.908 | 0.01 | 0.12 | 8.8969 | 8.9147 | 8.89055 | 0 |
| 1728431820 | 8.8975 | 0.01 | 0.09 | 8.8898 | 8.9080999 | 8.87135 | 0 |
| 1728345420 | 8.8890999 | -0.03 | -0.33 | 8.9179 | 8.92345 | 8.87715 | 0 |
| 1728259020 | 8.91825 | 0.01 | 0.16 | 8.9036 | 8.9192 | 8.9036 | 0 |
| 1728172620 | 8.9036 | 0 | 0.00 | 8.9036 | 8.9036 | 8.9036 | 0 |
| 1728086220 | 8.9036 | 0.03 | 0.31 | 8.8748 | 8.9262 | 8.87845 | 0 |
| 1727999820 | 8.8762 | -0.08 | -0.91 | 8.95655 | 8.958 | 8.84325 | 0 |
| 1727913420 | 8.9576499 | 0.01 | 0.11 | 8.94795 | 8.9666 | 8.94515 | 0 |
| 1727827020 | 8.9479 | -0.01 | -0.06 | 8.9547 | 8.974 | 8.9355 | 0 |
| 1727740620 | 8.9537 | 0.02 | 0.22 | 8.9347999 | 8.9677 | 8.91855 | 0 |
| 1727654220 | 8.9344 | 0 | 0.01 | 8.9334 | 8.94735 | 8.92745 | 0 |
| 1727567760 | 8.9334 | 0 | 0.00 | 8.9334 | 8.9334 | 8.9334 | 0 |
| 1727481360 | 8.9334 | -0.01 | -0.16 | 8.94695 | 8.96055 | 8.9289 | 0 |
| 1727395020 | 8.9473 | 0.03 | 0.28 | 8.92195 | 8.9575 | 8.92205 | 0 |
| 1727308620 | 8.92215 | -0.02 | -0.28 | 8.9469999 | 8.9408 | 8.907 | 0 |
| 1727222220 | 8.9471 | -0.01 | -0.15 | 8.96065 | 8.96725 | 8.9406 | 0 |
| 1727135820 | 8.9605 | 0.06 | 0.70 | 8.89845 | 8.9618 | 8.8936 | 0 |
| 1727049420 | 8.8981 | -0 | -0.02 | 8.9 | 8.9058499 | 8.8937 | 0 |
| 1726963020 | 8.9 | 0 | 0.00 | 8.9 | 8.9 | 8.9 | 0 |
| 1726876620 | 8.9 | 0.02 | 0.26 | 8.8777 | 8.90265 | 8.8782 | 0 |
| 1726790220 | 8.87675 | 0.02 | 0.18 | 8.8626 | 8.88945 | 8.8544 | 0 |
| 1726703820 | 8.8612 | 0.03 | 0.32 | 8.8339 | 8.8787 | 8.82785 | 0 |
| 1726617420 | 8.8331 | -0.02 | -0.27 | 8.8574 | 8.86415 | 8.8254 | 0 |
| 1726531020 | 8.85725 | 0.02 | 0.20 | 8.83985 | 8.86235 | 8.83795 | 0 |
| 1726444620 | 8.83965 | -0 | -0.02 | 8.8416 | 8.84375 | 8.8356 | 0 |
| 1726358220 | 8.8416 | 0 | 0.00 | 8.8416 | 8.8416 | 8.8416 | 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
