Premium
Pound Sterling vs Cayman Islands Dollar (GBPKYD)
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 | 0.0198613 | 1.87041949087 | 1.0618634 | 1.0817247 | 1.0618634 | 0 | 0 | FX |
| 4 | 0.0461516 | 4.45662406642 | 1.0355731 | 1.0817247 | 1.0355731 | 0 | 0 | FX |
| 12 | 0.020627 | 1.943930328 | 1.0610977 | 1.0817247 | 1.0091868 | 0 | 0 | FX |
| 26 | -0.0073454 | -0.674465307605 | 1.0890701 | 1.1197838 | 1.0091868 | 0 | 0 | FX |
| 52 | 0.0146396 | 1.37192431981 | 1.0670851 | 1.1197838 | 1.0091868 | 0 | 0 | FX |
| 156 | -0.0095909 | -0.87883834887 | 1.0913156 | 1.1197838 | 0.8345088 | 0 | 0 | FX |
| 260 | 0.0314895 | 2.99832837444 | 1.0502352 | 1.1849171 | 0.8345088 | 0 | 0 | FX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741823820 | 1.0802133 | 0 | 0.26 | 1.0779103 | 1.0802133 | 1.0779103 | 0 |
| 1741737420 | 1.077463 | -0 | -0.01 | 1.0734255 | 1.077463 | 1.0734255 | 0 |
| 1741651020 | 1.0776216 | 0 | 0.14 | 1.0770082 | 1.0776216 | 1.0770082 | 0 |
| 1741564620 | 1.0761685 | 0 | 0.00 | 1.0761685 | 1.0761685 | 1.0761685 | 0 |
| 1741478220 | 1.0761685 | 0 | 0.00 | 1.0761685 | 1.0761685 | 1.0761685 | 0 |
| 1741391820 | 1.0761685 | 0 | 0.19 | 1.0745754 | 1.0761685 | 1.0745754 | 0 |
| 1741305420 | 1.0740818 | 0.01 | 0.58 | 1.0618634 | 1.0740818 | 1.0618634 | 0 |
| 1741219020 | 1.0679163 | 0.01 | 0.56 | 1.0580685 | 1.0679163 | 1.0580685 | 0 |
| 1741132620 | 1.0620003 | 0.01 | 0.67 | 1.0545494 | 1.0620003 | 1.0545494 | 0 |
| 1741046220 | 1.0549517 | 0.01 | 0.52 | 1.0486637 | 1.0549517 | 1.0486637 | 0 |
| 1740959820 | 1.0495337 | 0 | 0.02 | 1.0495337 | 1.0495337 | 1.0493367 | 0 |
| 1740873420 | 1.0493367 | 0 | 0.00 | 1.0493367 | 1.0493367 | 1.0493367 | 0 |
| 1740787020 | 1.0493367 | -0.01 | -0.65 | 1.0586951 | 1.0586951 | 1.0493367 | 0 |
| 1740700620 | 1.0561655 | 0 | 0.15 | 1.0567091 | 1.0567091 | 1.0561655 | 0 |
| 1740614220 | 1.0545996 | 0 | 0.06 | 1.0527837 | 1.0545996 | 1.0527837 | 0 |
| 1740527820 | 1.0539325 | 0 | 0.06 | 1.0523141 | 1.0539325 | 1.0523141 | 0 |
| 1740441420 | 1.0533115 | -0 | -0.08 | 1.0516482 | 1.0533115 | 1.0516482 | 0 |
| 1740355020 | 1.0541959 | 0 | 0.00 | 1.0541959 | 1.0541959 | 1.0541959 | 0 |
| 1740268620 | 1.0541959 | 0 | 0.00 | 1.0541959 | 1.0541959 | 1.0541959 | 0 |
| 1740182220 | 1.0541959 | 0 | 0.31 | 1.0498367 | 1.0541959 | 1.0498367 | 0 |
| 1740095820 | 1.0508894 | 0 | 0.25 | 1.0488822 | 1.0508894 | 1.0488822 | 0 |
| 1740009420 | 1.0482999 | -0 | -0.20 | 1.0527713 | 1.0527713 | 1.0482999 | 0 |
| 1739923020 | 1.0504249 | 0 | 0.00 | 1.0520864 | 1.0520864 | 1.0504249 | 0 |
| 1739836620 | 1.0503911 | 0 | 0.23 | 1.0461866 | 1.0503911 | 1.0461866 | 0 |
| 1739750220 | 1.0479776 | 0 | 0.00 | 1.0479776 | 1.0479776 | 1.0479776 | 0 |
| 1739663820 | 1.0479776 | 0 | 0.00 | 1.0479776 | 1.0479776 | 1.0479776 | 0 |
| 1739577420 | 1.0479776 | 0.01 | 0.74 | 1.0414602 | 1.048885 | 1.0414602 | 0 |
| 1739491020 | 1.0402792 | 0 | 0.23 | 1.0355731 | 1.0402792 | 1.0355731 | 0 |
| 1739404620 | 1.0378791 | 0.01 | 0.74 | 1.033714 | 1.0378791 | 1.033714 | 0 |
| 1739318220 | 1.030303 | -0 | -0.27 | 1.0318888 | 1.0318888 | 1.030303 | 0 |
| 1739231820 | 1.0330911 | -0.01 | -0.50 | 1.0398663 | 1.0399538 | 1.0330911 | 0 |
| 1739145420 | 1.0383001 | 0 | 0.00 | 1.0383001 | 1.0383001 | 1.0383001 | 0 |
| 1739059020 | 1.0383001 | 0 | 0.00 | 1.0383001 | 1.0383001 | 1.0383001 | 0 |
| 1738972620 | 1.0383001 | 0.01 | 0.67 | 1.033785 | 1.0383001 | 1.033785 | 0 |
| 1738886220 | 1.0313526 | -0.01 | -1.26 | 1.0435127 | 1.0435127 | 1.0313526 | 0 |
| 1738799820 | 1.044486 | 0.01 | 1.06 | 1.0340495 | 1.044486 | 1.0340495 | 0 |
| 1738713420 | 1.0335091 | 0.01 | 0.58 | 1.0282268 | 1.0335091 | 1.0282268 | 0 |
| 1738627020 | 1.0275034 | -0.01 | -1.11 | 1.0378496 | 1.0378496 | 1.0266268 | 0 |
| 1738540620 | 1.0390343 | 0 | 0.47 | 1.0340827 | 1.0422655 | 1.0340827 | 0 |
| 1738454220 | 1.0341445 | 0 | 0.00 | 1.0341445 | 1.0341445 | 1.0341445 | 0 |
| 1738367820 | 1.0341445 | -0 | -0.08 | 1.0352474 | 1.0352474 | 1.0341445 | 0 |
| 1738281420 | 1.0349504 | 0 | 0.00 | 1.035628 | 1.035628 | 1.0349504 | 0 |
| 1738195020 | 1.0349232 | -0 | -0.13 | 1.0359283 | 1.0362063 | 1.0349232 | 0 |
| 1738108620 | 1.0362558 | -0.01 | -0.54 | 1.0449042 | 1.0449042 | 1.0362558 | 0 |
| 1738022220 | 1.0419032 | 0.01 | 0.70 | 1.0397382 | 1.0419032 | 1.0397382 | 0 |
| 1737935820 | 1.0346481 | 0 | 0.00 | 1.0346481 | 1.0346481 | 1.0346481 | 0 |
| 1737849420 | 1.0346481 | 0 | 0.00 | 1.0346481 | 1.0346481 | 1.0346481 | 0 |
| 1737763020 | 1.0346481 | 0.01 | 0.85 | 1.0283843 | 1.0346481 | 1.0283843 | 0 |
| 1737676620 | 1.0259746 | -0 | -0.37 | 1.0298189 | 1.0298189 | 1.0259746 | 0 |
| 1737590220 | 1.0298128 | 0.01 | 0.95 | 1.0221356 | 1.0298128 | 1.0221356 | 0 |
| 1737503820 | 1.0201415 | 0 | 0.29 | 1.0185903 | 1.0201415 | 1.0185903 | 0 |
| 1737417420 | 1.0171875 | 0 | 0.07 | 1.0175234 | 1.0175234 | 1.0171875 | 0 |
| 1737331020 | 1.0165118 | 0 | 0.00 | 1.0165118 | 1.0165118 | 1.0165118 | 0 |
| 1737244620 | 1.0165118 | -0 | -0.02 | 1.0165118 | 1.0167162 | 1.0165118 | 0 |
| 1737158220 | 1.0167162 | -0 | -0.14 | 1.0179491 | 1.0179491 | 1.0167162 | 0 |
| 1737071820 | 1.0181304 | 0 | 0.04 | 1.0202043 | 1.0202043 | 1.0181304 | 0 |
| 1736985420 | 1.0177127 | 0 | 0.31 | 1.0120989 | 1.0177127 | 1.0120989 | 0 |
| 1736899020 | 1.0145564 | 0.01 | 0.53 | 1.012361 | 1.0145564 | 1.012361 | 0 |
| 1736812620 | 1.0091868 | -0.02 | -1.56 | 1.0219263 | 1.0219263 | 1.0091868 | 0 |
| 1736726220 | 1.0251847 | 0 | 0.00 | 1.0251847 | 1.0251847 | 1.0251847 | 0 |
| 1736639820 | 1.0251847 | -0 | -0.01 | 1.0251847 | 1.0252581 | 1.0251847 | 0 |
| 1736553420 | 1.0252581 | -0 | -0.04 | 1.0251878 | 1.0252581 | 1.0251878 | 0 |
| 1736467020 | 1.0257145 | -0 | -0.41 | 1.0283386 | 1.0283386 | 1.0241053 | 0 |
| 1736380620 | 1.0298935 | -0.02 | -1.47 | 1.0465256 | 1.0465256 | 1.0298935 | 0 |
| 1736294220 | 1.0453091 | -0 | -0.08 | 1.0473887 | 1.0473887 | 1.0453091 | 0 |
| 1736207820 | 1.0461523 | 0.01 | 1.18 | 1.034728 | 1.0461523 | 1.034728 | 0 |
| 1736121420 | 1.0339799 | 0 | 0.00 | 1.0339799 | 1.0339799 | 1.0339799 | 0 |
| 1736035020 | 1.0339799 | 0 | 0.01 | 1.0339799 | 1.0339799 | 1.0339177 | 0 |
| 1735948620 | 1.0339177 | -0 | -0.33 | 1.038588 | 1.038588 | 1.0339177 | 0 |
| 1735862220 | 1.0373431 | -0.01 | -0.79 | 1.0373431 | 1.0455775 | 1.0373431 | 0 |
| 1735775820 | 1.0455775 | -0 | -0.39 | 1.0455775 | 1.0455775 | 1.0455775 | 0 |
| 1735689420 | 1.0496558 | 0 | 0.00 | 1.0496558 | 1.0496558 | 1.0496558 | 0 |
| 1735603020 | 1.0496558 | 0 | 0.35 | 1.049691 | 1.049691 | 1.0496558 | 0 |
| 1735516620 | 1.0459928 | 0 | 0.00 | 1.0459928 | 1.0459928 | 1.0459928 | 0 |
| 1735430220 | 1.0459928 | -0 | -0.07 | 1.0459928 | 1.0466977 | 1.0459928 | 0 |
| 1735343760 | 1.0466977 | -0.02 | -1.41 | 1.0466977 | 1.0617072 | 1.0466977 | 0 |
| 1735257420 | 1.0617072 | 0 | 0.00 | 1.0617072 | 1.0617072 | 1.0617072 | 0 |
| 1735171020 | 1.0617072 | 0.02 | 1.62 | 1.0440494 | 1.0617072 | 1.0440494 | 0 |
| 1735084620 | 1.0447545 | 0 | 0.02 | 1.044091 | 1.0447545 | 1.044091 | 0 |
| 1734998220 | 1.044544 | 0 | 0.23 | 1.0440212 | 1.044544 | 1.0440212 | 0 |
| 1734911820 | 1.042143 | 0 | 0.00 | 1.042143 | 1.042143 | 1.042143 | 0 |
| 1734825420 | 1.042143 | 0 | 0.01 | 1.042143 | 1.042143 | 1.0420426 | 0 |
| 1734739020 | 1.0420426 | -0.01 | -0.79 | 1.044893 | 1.044893 | 1.0420426 | 0 |
| 1734652620 | 1.0503298 | -0.01 | -0.88 | 1.0610977 | 1.0610977 | 1.0503298 | 0 |
| 1734566220 | 1.0596644 | -0 | -0.00 | 1.0581607 | 1.0596644 | 1.0581607 | 0 |
| 1734479820 | 1.0596676 | 0.01 | 0.58 | 1.0543518 | 1.0596676 | 1.0543518 | 0 |
| 1734393420 | 1.0535893 | 0 | 0.03 | 1.0499321 | 1.0535893 | 1.0499321 | 0 |
| 1734307020 | 1.053253 | 0 | 0.00 | 1.053253 | 1.053253 | 1.053253 | 0 |
| 1734220620 | 1.053253 | 0 | 0.00 | 1.053253 | 1.053253 | 1.053253 | 0 |
| 1734134220 | 1.053253 | -0.01 | -0.77 | 1.0592435 | 1.0592435 | 1.053253 | 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
