Premium
Pound Sterling vs United States Dollar (GBPUSD)
FX
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.01105 | -0.814446287083 | 1.35675 | 1.3628 | 1.338295 | 0 | 0 | FX |
| 4 | 0.00351 | 0.261512900558 | 1.34219 | 1.36661 | 1.338295 | 0 | 0 | FX |
| 12 | 0.058 | 4.50415469442 | 1.2877 | 1.36661 | 1.27082 | 0 | 0 | FX |
| 26 | 0.08864 | 7.05137384055 | 1.25706 | 1.36661 | 1.210015 | 0 | 0 | FX |
| 52 | 0.075005 | 5.90267530761 | 1.270695 | 1.36661 | 1.210015 | 0 | 0 | FX |
| 156 | 0.12214 | 9.98234659518 | 1.22356 | 1.36661 | 1.0036 | 0 | 0 | FX |
| 260 | 0.10311 | 8.29799048761 | 1.24259 | 1.42431 | 1.0036 | 0 | 0 | FX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1750291020 | 1.3415999 | -0 | -0.10 | 1.3429 | 1.347755 | 1.340055 | 0 |
| 1750204620 | 1.342905 | -0.01 | -1.00 | 1.3568 | 1.358 | 1.3415 | 0 |
| 1750118220 | 1.356475 | 0 | 0.02 | 1.3548 | 1.362225 | 1.3535 | 0 |
| 1750031820 | 1.35625 | 0 | 0.00 | 1.35625 | 1.35625 | 1.35625 | 0 |
| 1749945420 | 1.35625 | 0 | 0.00 | 1.35625 | 1.35625 | 1.35625 | 0 |
| 1749859020 | 1.35625 | -0.01 | -0.46 | 1.362775 | 1.360305 | 1.351585 | 0 |
| 1749772620 | 1.3625 | 0.01 | 0.43 | 1.3567499 | 1.3628 | 1.3523099 | 0 |
| 1749686220 | 1.356635 | 0.01 | 0.44 | 1.350795 | 1.3574 | 1.3464 | 0 |
| 1749599820 | 1.3507 | -0 | -0.36 | 1.35542 | 1.35461 | 1.345575 | 0 |
| 1749513420 | 1.355545 | 0.01 | 0.49 | 1.353725 | 1.36661 | 1.3524 | 0 |
| 1749427020 | 1.34895 | 0 | 0.00 | 1.34895 | 1.34895 | 1.34895 | 0 |
| 1749340620 | 1.34895 | -0 | -0.28 | 1.3528 | 1.35325 | 1.34895 | 0 |
| 1749254220 | 1.3528 | -0.01 | -0.38 | 1.357995 | 1.3577999 | 1.3507 | 0 |
| 1749167820 | 1.358025 | 0 | 0.21 | 1.35507 | 1.361725 | 1.3542 | 0 |
| 1749081420 | 1.355185 | 0 | 0.15 | 1.35317 | 1.35802 | 1.35011 | 0 |
| 1748995020 | 1.3531 | -0 | -0.18 | 1.355695 | 1.3537999 | 1.3492 | 0 |
| 1748908620 | 1.355595 | 0.01 | 0.66 | 1.346935 | 1.356 | 1.348 | 0 |
| 1748822220 | 1.3467 | 0 | 0.04 | 1.3462 | 1.3475 | 1.345435 | 0 |
| 1748735820 | 1.3462 | 0 | 0.00 | 1.3462 | 1.3462 | 1.3462 | 0 |
| 1748649420 | 1.3462 | -0 | -0.28 | 1.3499 | 1.349985 | 1.344755 | 0 |
| 1748563020 | 1.35003 | 0.01 | 0.51 | 1.342555 | 1.350765 | 1.34267 | 0 |
| 1748476620 | 1.3432 | -0.01 | -0.60 | 1.35145 | 1.35195 | 1.34155 | 0 |
| 1748390220 | 1.351265 | -0.01 | -0.39 | 1.356625 | 1.357515 | 1.35 | 0 |
| 1748303820 | 1.3566 | 0 | 0.23 | 1.353795 | 1.3594 | 1.355085 | 0 |
| 1748217420 | 1.35351 | -0 | -0.05 | 1.3542 | 1.35423 | 1.35179 | 0 |
| 1748131020 | 1.3542 | 0 | 0.00 | 1.3542 | 1.3542 | 1.3542 | 0 |
| 1748044620 | 1.3542 | 0.01 | 0.92 | 1.34205 | 1.35555 | 1.34438 | 0 |
| 1747958220 | 1.3419 | 0 | 0.01 | 1.34219 | 1.3442 | 1.339055 | 0 |
| 1747871820 | 1.3416999 | 0 | 0.15 | 1.339795 | 1.346885 | 1.33884 | 0 |
| 1747785420 | 1.33968 | 0 | 0.28 | 1.33591 | 1.3398 | 1.333415 | 0 |
| 1747699020 | 1.335965 | 0.01 | 0.58 | 1.330525 | 1.34039 | 1.3291 | 0 |
| 1747612620 | 1.3282 | 0 | 0.00 | 1.3282 | 1.3282 | 1.3282 | 0 |
| 1747526220 | 1.3282 | 0 | 0.00 | 1.3282 | 1.3282 | 1.3282 | 0 |
| 1747439820 | 1.3282 | -0 | -0.17 | 1.330355 | 1.333275 | 1.325015 | 0 |
| 1747353420 | 1.330495 | 0 | 0.32 | 1.32641 | 1.332 | 1.32617 | 0 |
| 1747267020 | 1.3263 | -0 | -0.31 | 1.3303799 | 1.336045 | 1.32538 | 0 |
| 1747180620 | 1.33036 | 0.01 | 0.96 | 1.31776 | 1.3315999 | 1.3189 | 0 |
| 1747094220 | 1.31777 | -0.01 | -0.84 | 1.3284 | 1.329925 | 1.3139 | 0 |
| 1747007820 | 1.328875 | -0 | -0.10 | 1.33025 | 1.33025 | 1.3265499 | 0 |
| 1746921420 | 1.33025 | -0 | -0.01 | 1.3304 | 1.3304 | 1.32985 | 0 |
| 1746835020 | 1.3304 | 0.01 | 0.54 | 1.32404 | 1.33227 | 1.3223 | 0 |
| 1746748620 | 1.3233 | -0.01 | -0.44 | 1.3293 | 1.3348 | 1.3233 | 0 |
| 1746662220 | 1.329215 | -0.01 | -0.47 | 1.33529 | 1.3378 | 1.3279 | 0 |
| 1746575820 | 1.33551 | 0.01 | 0.48 | 1.32898 | 1.340245 | 1.3285 | 0 |
| 1746489420 | 1.32917 | 0 | 0.13 | 1.326995 | 1.3336349 | 1.3269 | 0 |
| 1746403020 | 1.3274 | 0 | 0.00 | 1.3274 | 1.3274 | 1.3274 | 0 |
| 1746316620 | 1.3274 | 0 | 0.00 | 1.3274 | 1.3274 | 1.3274 | 0 |
| 1746230220 | 1.3274 | -0 | -0.09 | 1.328755 | 1.3331 | 1.3263 | 0 |
| 1746143820 | 1.328565 | -0 | -0.28 | 1.3321099 | 1.334535 | 1.326005 | 0 |
| 1746057420 | 1.33232 | -0.01 | -0.65 | 1.34114 | 1.3408 | 1.330905 | 0 |
| 1745971020 | 1.341005 | -0 | -0.19 | 1.34347 | 1.342625 | 1.338025 | 0 |
| 1745884620 | 1.34356 | 0.01 | 1.10 | 1.329 | 1.344425 | 1.328815 | 0 |
| 1745798220 | 1.328965 | -0 | -0.18 | 1.3313 | 1.3322 | 1.3287 | 0 |
| 1745711820 | 1.3313 | 0 | 0.00 | 1.3313 | 1.3313 | 1.3313 | 0 |
| 1745625420 | 1.3313 | -0 | -0.10 | 1.3325499 | 1.3334 | 1.3274 | 0 |
| 1745539020 | 1.33257 | 0.01 | 0.45 | 1.32642 | 1.335 | 1.32645 | 0 |
| 1745452620 | 1.3266 | -0 | -0.05 | 1.32723 | 1.3339049 | 1.325 | 0 |
| 1745366220 | 1.327215 | -0.01 | -0.79 | 1.337975 | 1.34237 | 1.32342 | 0 |
| 1745279820 | 1.3377349 | 0.01 | 0.47 | 1.33159 | 1.3422 | 1.33629 | 0 |
| 1745193420 | 1.33153 | 0.01 | 0.43 | 1.3274999 | 1.3321 | 1.32585 | 0 |
| 1745107020 | 1.32585 | 0 | 0.19 | 1.32585 | 1.32651 | 1.32585 | 0 |
| 1745020620 | 1.323375 | 0 | 0.00 | 1.323375 | 1.323375 | 1.323375 | 0 |
| 1744934220 | 1.323375 | 0 | 0.00 | 1.323375 | 1.323375 | 1.323375 | 0 |
| 1744847820 | 1.323375 | 0 | 0.03 | 1.323105 | 1.3293 | 1.321155 | 0 |
| 1744761420 | 1.3230249 | 0.01 | 0.43 | 1.317335 | 1.325265 | 1.318435 | 0 |
| 1744675020 | 1.317355 | 0.01 | 0.67 | 1.30844 | 1.3202 | 1.30966 | 0 |
| 1744588620 | 1.30854 | 0 | 0.02 | 1.3083 | 1.30914 | 1.30639 | 0 |
| 1744502220 | 1.3083 | 0 | 0.01 | 1.3082 | 1.3083 | 1.30715 | 0 |
| 1744415820 | 1.3082 | 0.01 | 0.67 | 1.299205 | 1.314525 | 1.298495 | 0 |
| 1744329420 | 1.29953 | 0.02 | 1.34 | 1.282305 | 1.29975 | 1.28414 | 0 |
| 1744243020 | 1.2823 | 0 | 0.27 | 1.278935 | 1.2863849 | 1.27434 | 0 |
| 1744156620 | 1.27888 | 0.01 | 0.42 | 1.273375 | 1.28147 | 1.272405 | 0 |
| 1744070220 | 1.27359 | -0.02 | -1.35 | 1.2909 | 1.293425 | 1.27082 | 0 |
| 1743983820 | 1.291055 | 0 | 0.20 | 1.2885 | 1.2932999 | 1.28319 | 0 |
| 1743897420 | 1.2885 | 0 | 0.01 | 1.2884 | 1.2885 | 1.28785 | 0 |
| 1743810960 | 1.2884 | -0.02 | -1.56 | 1.309025 | 1.3113649 | 1.28525 | 0 |
| 1743724620 | 1.3088 | 0 | 0.32 | 1.304265 | 1.320675 | 1.3056 | 0 |
| 1743638220 | 1.30467 | 0.01 | 0.96 | 1.2922 | 1.30522 | 1.29007 | 0 |
| 1743551820 | 1.292255 | 0 | 0.02 | 1.292045 | 1.2942 | 1.28796 | 0 |
| 1743465420 | 1.29203 | -0 | -0.19 | 1.293795 | 1.297295 | 1.2886 | 0 |
| 1743379020 | 1.2945 | 0 | 0.00 | 1.2945 | 1.2945 | 1.2945 | 0 |
| 1743292620 | 1.2945 | 0 | 0.00 | 1.2945 | 1.2945 | 1.2945 | 0 |
| 1743206220 | 1.2945 | -0 | -0.05 | 1.2949949 | 1.2969 | 1.2921 | 0 |
| 1743119820 | 1.295135 | 0.01 | 0.59 | 1.2877 | 1.299325 | 1.29018 | 0 |
| 1743033420 | 1.2876 | -0.01 | -0.53 | 1.294495 | 1.2944 | 1.2871 | 0 |
| 1742947020 | 1.29444 | 0 | 0.16 | 1.2922149 | 1.29672 | 1.29022 | 0 |
| 1742860620 | 1.292365 | -0 | -0.01 | 1.2924 | 1.2975 | 1.28955 | 0 |
| 1742774220 | 1.29243 | 0 | 0.05 | 1.29175 | 1.292615 | 1.288755 | 0 |
| 1742687820 | 1.29175 | -0 | -0.00 | 1.2918 | 1.2918 | 1.29145 | 0 |
| 1742601420 | 1.2918 | -0.01 | -0.39 | 1.29663 | 1.29561 | 1.288785 | 0 |
| 1742515020 | 1.29682 | -0 | -0.31 | 1.301005 | 1.30024 | 1.2935 | 0 |
| 1742428620 | 1.3009 | 0 | 0.07 | 1.300015 | 1.3024 | 1.2954 | 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
