Pound Sterling vs Japanese Yen (GBPJPY)
FX
Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0.559 | 0.281615637477 | 198.4975 | 199.57 | 195.375 | 0 | 0 | FX |
4 | 4.207 | 2.1591022815 | 194.8495 | 199.8065 | 193.585 | 0 | 0 | FX |
12 | 10.1765 | 5.38781236764 | 188.88 | 199.8065 | 183.66664 | 0 | 0 | FX |
26 | 5.321 | 2.74652812727 | 193.7355 | 208.122 | 180.1085 | 0 | 0 | FX |
52 | 13.9245 | 7.52139014325 | 185.132 | 208.122 | 178.585 | 0 | 0 | FX |
156 | 46.27082 | 30.2847884697 | 152.78568 | 208.122 | 144.43644 | 0 | 0 | FX |
260 | 59.032 | 42.1583365768 | 140.0245 | 208.122 | 124.0945 | 0 | 0 | FX |
Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
---|---|---|---|---|---|---|---|
1730937420 | 198.821 | 1.2 | 0.61 | 197.4465 | 199.53 | 197.87403 | 0 |
1730851020 | 197.62 | 0.46 | 0.23 | 197.2695 | 198.02 | 197.111 | 0 |
1730764620 | 197.1585 | -0.11 | -0.05 | 197.236 | 197.7335 | 196.5015 | 0 |
1730678220 | 197.264 | -0.57 | -0.29 | 197.83803 | 198.4573 | 197.1365 | 0 |
1730591820 | 197.83803 | 0.1 | 0.05 | 197.73582 | 197.83803 | 197.73582 | 0 |
1730505420 | 197.74172 | 1.75 | 0.89 | 195.936 | 198.374 | 195.8965 | 0 |
1730419020 | 195.9905 | -2.55 | -1.28 | 198.4965 | 198.63138 | 195.3825 | 0 |
1730332620 | 198.5385 | -0.92 | -0.46 | 199.404 | 199.8055 | 198.1995 | 0 |
1730246220 | 199.459 | 0.73 | 0.37 | 198.6605 | 199.72551 | 198.04 | 0 |
1730159820 | 198.728 | 0.53 | 0.27 | 198.1695 | 199.0455 | 197.8065 | 0 |
1730073420 | 198.195 | 0.79 | 0.40 | 197.40557 | 198.89947 | 197.29904 | 0 |
1729986960 | 197.40557 | 0.06 | 0.03 | 197.40557 | 197.40557 | 197.34805 | 0 |
1729900620 | 197.34805 | 0.44 | 0.22 | 196.9035 | 197.79 | 196.399 | 0 |
1729814220 | 196.9125 | -0.37 | -0.19 | 197.2585 | 197.6395 | 196.4285 | 0 |
1729727820 | 197.287 | 1.07 | 0.54 | 196.186 | 198.442 | 196.89 | 0 |
1729641420 | 196.22 | 0.7 | 0.36 | 195.532 | 196.5345 | 195.1085 | 0 |
1729555020 | 195.516 | 0.26 | 0.13 | 195.2605 | 195.97694 | 194.57 | 0 |
1729468620 | 195.253 | 0 | 0.00 | 195.24836 | 195.62415 | 194.96198 | 0 |
1729382220 | 195.24836 | 0.08 | 0.04 | 195.16635 | 195.24836 | 195.08344 | 0 |
1729295820 | 195.16635 | -0.24 | -0.12 | 195.3475 | 196.06 | 194.753 | 0 |
1729209420 | 195.4055 | 1.1 | 0.57 | 194.2865 | 195.61 | 193.9325 | 0 |
1729123020 | 194.302 | -0.51 | -0.26 | 194.7485 | 195.313 | 193.7055 | 0 |
1729036620 | 194.815 | -0.75 | -0.38 | 195.6475 | 195.581 | 194.64 | 0 |
1728950220 | 195.5635 | 0.7 | 0.36 | 194.821 | 195.74 | 194.86 | 0 |
1728863820 | 194.868 | -0.01 | -0.01 | 194.87088 | 195.20871 | 194.74532 | 0 |
1728777420 | 194.88201 | 0 | 0.00 | 194.88201 | 194.88201 | 194.88201 | 0 |
1728691020 | 194.88201 | 0.67 | 0.34 | 194.268 | 195.2405 | 193.90323 | 0 |
1728604620 | 194.2125 | -0.71 | -0.36 | 194.847 | 195.217 | 193.589 | 0 |
1728518220 | 194.9235 | 0.92 | 0.47 | 194.003 | 195.26 | 193.5975 | 0 |
1728431820 | 194.002 | 0.16 | 0.08 | 193.8475 | 194.38 | 192.892 | 0 |
1728345420 | 193.844 | -1.51 | -0.77 | 195.2475 | 194.9435 | 193.126 | 0 |
1728259020 | 195.352 | 0.17 | 0.09 | 195.18596 | 195.624 | 194.904 | 0 |
1728172620 | 195.18596 | 0.04 | 0.02 | 195.18596 | 195.18596 | 195.0801 | 0 |
1728086220 | 195.14681 | 2.34 | 1.21 | 192.786 | 195.54 | 191.74 | 0 |
1727999820 | 192.8085 | -1.63 | -0.84 | 194.346 | 194.671 | 192.09 | 0 |
1727913420 | 194.4425 | 3.66 | 1.92 | 190.827 | 194.9005 | 190.41 | 0 |
1727827020 | 190.7855 | -1.44 | -0.75 | 192.257 | 193.37 | 189.863 | 0 |
1727740620 | 192.2215 | 1.13 | 0.59 | 191.1095 | 192.32 | 189.5645 | 0 |
1727654220 | 191.0965 | 1.02 | 0.54 | 190.07485 | 191.2995 | 190.00092 | 0 |
1727567760 | 190.07485 | 0.06 | 0.03 | 190.07485 | 190.07485 | 190.01735 | 0 |
1727481360 | 190.01735 | -4.56 | -2.35 | 194.569 | 195.973 | 189.94674 | 0 |
1727395020 | 194.5815 | 1.92 | 1.00 | 192.6715 | 194.6 | 192.69 | 0 |
1727308620 | 192.66 | 0.7 | 0.36 | 191.9535 | 193.268 | 191.9695 | 0 |
1727222220 | 191.963 | 0.21 | 0.11 | 191.721 | 193.3315 | 191.775 | 0 |
1727135820 | 191.755 | 0.25 | 0.13 | 191.84 | 192.4395 | 190.1245 | 0 |
1727049420 | 191.5093 | 0 | 0.00 | 191.5093 | 191.5093 | 191.5093 | 0 |
1726963020 | 191.5093 | 0 | 0.00 | 191.5093 | 191.5093 | 191.5093 | 0 |
1726876620 | 191.5093 | 1.75 | 0.92 | 189.736 | 192.0005 | 188.92923 | 0 |
1726790220 | 189.761 | 1.35 | 0.72 | 188.515 | 190.405 | 188.167 | 0 |
1726703820 | 188.408 | 1.41 | 0.75 | 186.9545 | 188.433 | 185.80046 | 0 |
1726617420 | 187.001 | 1.02 | 0.55 | 186.003 | 187.5 | 185.289 | 0 |
1726531020 | 185.98 | 1.03 | 0.56 | 185.007 | 186.507 | 183.777 | 0 |
1726444620 | 184.95 | 0.26 | 0.14 | 184.88691 | 185.13889 | 184.3965 | 0 |
1726358220 | 184.69091 | 0 | 0.00 | 184.69091 | 184.69091 | 184.69091 | 0 |
1726271820 | 184.69091 | -1.14 | -0.61 | 185.813 | 185.6535 | 184.365 | 0 |
1726185420 | 185.826 | -0.1 | -0.06 | 185.9795 | 186.737 | 185.289 | 0 |
1726099020 | 185.9305 | -0.22 | -0.12 | 186.0325 | 186.1555 | 183.66664 | 0 |
1726012620 | 186.154 | -0.97 | -0.52 | 187.167 | 188.101 | 185.7295 | 0 |
1725926220 | 187.121 | -0.01 | -0.01 | 187.106 | 188.14 | 186.54 | 0 |
1725839820 | 187.1305 | 0.3 | 0.16 | 187.03025 | 187.17437 | 186.4365 | 0 |
1725753420 | 186.83506 | 0 | 0.00 | 186.83506 | 186.83506 | 186.83506 | 0 |
1725667020 | 186.83506 | -2.12 | -1.12 | 188.9395 | 189.46 | 186.52 | 0 |
1725580620 | 188.956 | 0.55 | 0.29 | 188.4 | 189.7865 | 188.07 | 0 |
1725494220 | 188.403 | -2.21 | -1.16 | 190.6385 | 190.821 | 188.2375 | 0 |
1725407820 | 190.613 | -2.21 | -1.14 | 192.8445 | 192.4225 | 190.272 | 0 |
1725321420 | 192.82 | 0.62 | 0.32 | 192.2325 | 193.4875 | 191.33 | 0 |
1725235020 | 192.2025 | -0 | -0.00 | 192.20456 | 192.5025 | 191.82731 | 0 |
1725148620 | 192.20456 | 0.28 | 0.15 | 191.96503 | 192.20456 | 191.92564 | 0 |
1725062220 | 191.92564 | 1.12 | 0.59 | 190.774 | 192.0215 | 190.5465 | 0 |
1724975820 | 190.806 | 0.24 | 0.12 | 190.583 | 191.5605 | 190.323 | 0 |
1724889420 | 190.568 | -0.3 | -0.16 | 190.8035 | 191.4535 | 190.255 | 0 |
1724803020 | 190.867 | 0.23 | 0.12 | 190.6355 | 191.93 | 190.52 | 0 |
1724716620 | 190.6365 | 0.38 | 0.20 | 190.1995 | 191.01 | 189.506 | 0 |
1724630220 | 190.2605 | -0.7 | -0.37 | 190.91306 | 190.96088 | 189.623 | 0 |
1724543820 | 190.96088 | 0.29 | 0.15 | 190.6993 | 191.07088 | 190.67121 | 0 |
1724457420 | 190.67121 | -0.78 | -0.41 | 191.478 | 192.062 | 190.2755 | 0 |
1724371020 | 191.4515 | 1.49 | 0.78 | 189.985 | 191.9815 | 189.6965 | 0 |
1724284620 | 189.9665 | 0.5 | 0.27 | 189.433 | 191.465 | 189.4 | 0 |
1724198220 | 189.4615 | -1.12 | -0.59 | 190.574 | 191.273 | 188.943 | 0 |
1724111820 | 190.5815 | -0.91 | -0.48 | 191.603 | 190.78 | 188.241 | 0 |
1724025420 | 191.4945 | 0.21 | 0.11 | 191.28129 | 191.62 | 190.33731 | 0 |
1723939020 | 191.28129 | 0.01 | 0.01 | 191.28129 | 191.28129 | 191.27129 | 0 |
1723852620 | 191.27129 | -0.57 | -0.30 | 191.9 | 192.011 | 190.378 | 0 |
1723766220 | 191.845 | 2.97 | 1.57 | 188.8815 | 192.22 | 188.89 | 0 |
1723679820 | 188.8785 | -0.22 | -0.12 | 189.082 | 189.4595 | 188.34 | 0 |
1723593420 | 189.1015 | 1.38 | 0.74 | 187.795 | 189.58 | 187.9905 | 0 |
1723507020 | 187.7185 | 0.23 | 0.12 | 187.4795 | 189.336 | 187.585 | 0 |
1723420620 | 187.4855 | 0.14 | 0.07 | 187.34684 | 187.6075 | 186.78613 | 0 |
1723334220 | 187.34684 | 0.64 | 0.34 | 186.77613 | 187.34684 | 186.70566 | 0 |
1723247820 | 186.70566 | -1.54 | -0.82 | 188.246 | 188.04 | 186.477 | 0 |
1723161420 | 188.2495 | 2.97 | 1.60 | 185.445 | 188.6485 | 184.818 | 0 |
1723075020 | 185.2795 | 1.74 | 0.95 | 183.582 | 188.074 | 184.5945 | 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