Premium
Pound Sterling vs Danish Krone (GBPDKK)
FX
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.1024 | -1.13563899101 | 9.01695 | 9.0555 | 8.889 | 0 | 0 | FX |
| 4 | -0.05405 | -0.602658162924 | 8.9686 | 9.0555 | 8.889 | 0 | 0 | FX |
| 12 | -0.1464 | -1.61572462049 | 9.06095 | 9.07425 | 8.788 | 0 | 0 | FX |
| 26 | 0.068 | 0.768661229519 | 8.84655 | 9.07425 | 8.788 | 0 | 0 | FX |
| 52 | 0.19065 | 2.18537580669 | 8.7239 | 9.07425 | 8.6238 | 0 | 0 | FX |
| 156 | -0.092325 | -1.02505030879 | 9.006875 | 9.07425 | 0.6505065 | 0 | 0 | FX |
| 260 | 0.2946 | 3.41765323465 | 8.61995 | 9.07425 | 0.6505065 | 0 | 0 | FX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741219020 | 8.90775 | -0.07 | -0.82 | 8.98455 | 8.9877 | 8.889 | 0 |
| 1741132620 | 8.9816 | -0.05 | -0.59 | 9.03505 | 9.0401 | 8.965 | 0 |
| 1741046220 | 9.0346 | 0.01 | 0.09 | 9.0269999 | 9.0448 | 9.01 | 0 |
| 1740959820 | 9.02645 | -0.01 | -0.14 | 9.03945 | 9.04515 | 9.01825 | 0 |
| 1740873420 | 9.03945 | 0 | 0.00 | 9.03945 | 9.03945 | 9.03945 | 0 |
| 1740787020 | 9.03945 | -0 | -0.00 | 9.0389 | 9.0513999 | 9.004 | 0 |
| 1740700620 | 9.0397 | 0.02 | 0.25 | 9.01695 | 9.0555 | 9.0122 | 0 |
| 1740614220 | 9.0170999 | 0.03 | 0.36 | 8.9823 | 9.0267 | 8.965 | 0 |
| 1740527820 | 8.9849 | -0.01 | -0.14 | 8.9968 | 9.0053 | 8.9675 | 0 |
| 1740441420 | 8.99705 | -0.01 | -0.12 | 9.0081 | 9.0163 | 8.956 | 0 |
| 1740355020 | 9.0078 | 0 | 0.00 | 9.0078 | 9.0078 | 9.0078 | 0 |
| 1740268620 | 9.0078 | 0 | 0.00 | 9.0078 | 9.0078 | 9.0078 | 0 |
| 1740182220 | 9.0078 | 0.01 | 0.09 | 8.99925 | 9.0277999 | 8.9896 | 0 |
| 1740095820 | 8.99955 | -0.01 | -0.07 | 9.0056 | 9.01885 | 8.9919 | 0 |
| 1740009420 | 9.0058 | -0.01 | -0.08 | 9.0128 | 9.01685 | 8.9976 | 0 |
| 1739923020 | 9.013 | 0.03 | 0.38 | 8.9791 | 9.02415 | 8.97 | 0 |
| 1739836620 | 8.97925 | 0.03 | 0.33 | 8.95085 | 8.98995 | 8.9506 | 0 |
| 1739750220 | 8.9498 | 0 | 0.00 | 8.9498 | 8.9498 | 8.9498 | 0 |
| 1739663820 | 8.9498 | 0 | 0.00 | 8.9498 | 8.9498 | 8.9498 | 0 |
| 1739577420 | 8.9498 | -0.01 | -0.10 | 8.9591 | 8.9696 | 8.9469999 | 0 |
| 1739491020 | 8.9586 | 0.02 | 0.25 | 8.9364 | 8.9736999 | 8.9263 | 0 |
| 1739404620 | 8.9366 | -0.02 | -0.26 | 8.9602 | 8.9626 | 8.92515 | 0 |
| 1739318220 | 8.9602 | 0.01 | 0.12 | 8.95035 | 8.9619 | 8.9298 | 0 |
| 1739231820 | 8.9495 | -0.01 | -0.12 | 8.9649 | 8.9774999 | 8.9458 | 0 |
| 1739145420 | 8.9601 | 0 | 0.00 | 8.9601 | 8.9601 | 8.9601 | 0 |
| 1739059020 | 8.9601 | 0 | 0.00 | 8.9601 | 8.9601 | 8.9601 | 0 |
| 1738972620 | 8.9601 | 0.03 | 0.29 | 8.93415 | 8.96905 | 8.9298 | 0 |
| 1738886220 | 8.9343 | -0.03 | -0.38 | 8.9686 | 8.97115 | 8.90385 | 0 |
| 1738799820 | 8.9682 | -0 | -0.05 | 8.9736999 | 8.9835 | 8.9489 | 0 |
| 1738713420 | 8.9727 | -0.01 | -0.10 | 8.9818 | 8.992 | 8.95645 | 0 |
| 1738627020 | 8.98125 | 0.03 | 0.34 | 8.9504 | 8.99865 | 8.94005 | 0 |
| 1738540620 | 8.9505 | 0.02 | 0.28 | 8.9256 | 9.0446 | 8.9256 | 0 |
| 1738454220 | 8.9256 | 0 | 0.00 | 8.9256 | 8.9256 | 8.9256 | 0 |
| 1738367820 | 8.9256 | 0.01 | 0.11 | 8.91525 | 8.93265 | 8.9101 | 0 |
| 1738281420 | 8.9159 | 0 | 0.01 | 8.9155 | 8.928 | 8.8933 | 0 |
| 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 |
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
