Premium
Kenyan Shilling vs Swiss Franc (KESCHF)
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 | 0.0098604 | 1.44642362064 | 0.681709 | 0.6963056 | 0.6816317 | 0 | 0 | FX |
| 4 | 0.0103474 | 1.51894683378 | 0.681222 | 0.6963056 | 0.6759706 | 0 | 0 | FX |
| 12 | 0.0391465 | 6.00017258744 | 0.6524229 | 0.6963056 | 0.6513569 | 0 | 0 | FX |
| 26 | 8.79E-5 | 0.0127118368315 | 0.6914815 | 0.719616 | 0.6495229 | 0 | 0 | FX |
| 52 | 0.1245835 | 21.9729450062 | 0.5669859 | 30.75558 | 0.5273245 | 0 | 0 | FX |
| 156 | -0.1257358 | -15.3841918539 | 0.8173052 | 30.75558 | 0.5273245 | 0 | 0 | FX |
| 260 | -0.2649806 | -27.7016988134 | 0.95655 | 30.75558 | 0.0095434 | 0 | 0 | FX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734479820 | 0.6906409 | -0.001612 | -0.23 | 0.6921675 | 0.6963056 | 0.6897364 | 0 |
| 1734393420 | 0.6922527 | 0.0015268 | 0.22 | 0.6912141 | 0.6928527 | 0.6897165 | 0 |
| 1734307020 | 0.6907259 | 0 | 0.00 | 0.6907259 | 0.6907259 | 0.6907259 | 0 |
| 1734220620 | 0.6907259 | 0 | 0.00 | 0.6907259 | 0.6907259 | 0.6907259 | 0 |
| 1734134220 | 0.6907259 | 0.0023602 | 0.34 | 0.6883811 | 0.6921071 | 0.6868673 | 0 |
| 1734047820 | 0.6883657 | 0.0062475 | 0.92 | 0.6820951 | 0.6889329 | 0.6823127 | 0 |
| 1733961420 | 0.6821182 | 0.0004672 | 0.07 | 0.681709 | 0.6850661 | 0.6816316 | 0 |
| 1733875020 | 0.681651 | 0.0028018 | 0.41 | 0.6789651 | 0.683213 | 0.6774149 | 0 |
| 1733788620 | 0.6788492 | -0.000316 | -0.05 | 0.6791192 | 0.6811239 | 0.6777968 | 0 |
| 1733702220 | 0.6791656 | -0.0043 | -0.63 | 0.6834658 | 0.6838225 | 0.6789067 | 0 |
| 1733615820 | 0.6834658 | 0 | 0.00 | 0.6834658 | 0.6836536 | 0.6829371 | 0 |
| 1733529420 | 0.6834658 | 0.0051242 | 0.76 | 0.6783493 | 0.6834658 | 0.6759706 | 0 |
| 1733443020 | 0.6783416 | -0.004062 | -0.60 | 0.682454 | 0.6849267 | 0.6779554 | 0 |
| 1733356620 | 0.6824038 | -0.002162 | -0.32 | 0.6844117 | 0.6866948 | 0.6812456 | 0 |
| 1733270220 | 0.6845661 | 7.7E-5 | 0.01 | 0.68457 | 0.6850948 | 0.6808167 | 0 |
| 1733183820 | 0.6844889 | 0.0031315 | 0.46 | 0.6811914 | 0.6854597 | 0.6797942 | 0 |
| 1733097420 | 0.6813574 | 0.0011053 | 0.16 | 0.6802521 | 0.6816934 | 0.679508 | 0 |
| 1733011020 | 0.6802521 | -0.000202 | -0.03 | 0.680454 | 0.6804924 | 0.6802521 | 0 |
| 1732924620 | 0.680454 | 6.3E-5 | 0.01 | 0.6803642 | 0.6816622 | 0.6779632 | 0 |
| 1732838220 | 0.6803912 | -0.000997 | -0.15 | 0.6813456 | 0.6844431 | 0.6803025 | 0 |
| 1732751820 | 0.6813881 | -0.003131 | -0.46 | 0.6842106 | 0.6840562 | 0.6792376 | 0 |
| 1732665420 | 0.6845194 | -0.001259 | -0.18 | 0.6868056 | 0.6881298 | 0.6830522 | 0 |
| 1732579020 | 0.6857785 | -0.004282 | -0.62 | 0.6879999 | 0.6890238 | 0.6833958 | 0 |
| 1732492620 | 0.6900607 | 0 | 0.00 | 0.6900607 | 0.6900607 | 0.6900607 | 0 |
| 1732406220 | 0.6900607 | 0 | 0.00 | 0.6900607 | 0.6900607 | 0.6900607 | 0 |
| 1732319820 | 0.6900607 | 0.0052439 | 0.77 | 0.6847936 | 0.6915624 | 0.6836082 | 0 |
| 1732233420 | 0.6848168 | -0.000255 | -0.04 | 0.6849906 | 0.6875762 | 0.6810208 | 0 |
| 1732147020 | 0.6850721 | 0.0038462 | 0.56 | 0.681222 | 0.6876382 | 0.6820908 | 0 |
| 1732060620 | 0.6812259 | -0.0061 | -0.89 | 0.6874034 | 0.6883451 | 0.6803621 | 0 |
| 1731974220 | 0.6873256 | 0.0010915 | 0.16 | 0.686126 | 0.6879015 | 0.6819402 | 0 |
| 1731887820 | 0.6862341 | 0.0005576 | 0.08 | 0.6856765 | 0.6864967 | 0.6850295 | 0 |
| 1731801420 | 0.6856765 | 0 | 0.00 | 0.6856765 | 0.6856765 | 0.6839109 | 0 |
| 1731715020 | 0.6856765 | -0.00204 | -0.30 | 0.6878017 | 0.6885569 | 0.6841028 | 0 |
| 1731628620 | 0.6877168 | 0.0036028 | 0.53 | 0.6840292 | 0.6892443 | 0.6829634 | 0 |
| 1731542220 | 0.684114 | 0.0029151 | 0.43 | 0.681334 | 0.6846713 | 0.6808944 | 0 |
| 1731455820 | 0.6811989 | -0.001155 | -0.17 | 0.682408 | 0.6846923 | 0.6806583 | 0 |
| 1731369420 | 0.6823538 | 0.0068644 | 1.02 | 0.6756128 | 0.6829584 | 0.6755949 | 0 |
| 1731283020 | 0.6754894 | -0.003439 | -0.51 | 0.6753013 | 0.6760214 | 0.6746336 | 0 |
| 1731196620 | 0.6789279 | 0 | 0.00 | 0.6789279 | 0.6789279 | 0.6789279 | 0 |
| 1731110220 | 0.6789279 | 0.002306 | 0.34 | 0.6766453 | 0.6798858 | 0.6745715 | 0 |
| 1731023820 | 0.6766219 | -0.002295 | -0.34 | 0.6789128 | 0.6806988 | 0.6754359 | 0 |
| 1730937420 | 0.6789167 | 0.0102835 | 1.54 | 0.6685246 | 0.6802021 | 0.6736567 | 0 |
| 1730851020 | 0.6686332 | -0.001306 | -0.19 | 0.6698774 | 0.6703192 | 0.6679936 | 0 |
| 1730764620 | 0.6699394 | -0.003526 | -0.52 | 0.6734882 | 0.6730547 | 0.6675214 | 0 |
| 1730678220 | 0.6734649 | 0.0025806 | 0.38 | 0.6708843 | 0.6738375 | 0.6708843 | 0 |
| 1730591820 | 0.6708843 | 0.0011923 | 0.18 | 0.669692 | 0.6708843 | 0.669692 | 0 |
| 1730505420 | 0.669692 | 0.0002216 | 0.03 | 0.6694433 | 0.6753118 | 0.6695366 | 0 |
| 1730419020 | 0.6694704 | -0.002229 | -0.33 | 0.6716992 | 0.6728621 | 0.6691099 | 0 |
| 1730332620 | 0.6716992 | -0.003272 | -0.48 | 0.6749513 | 0.6748345 | 0.6708132 | 0 |
| 1730246220 | 0.6749708 | 0.0044306 | 0.66 | 0.6705054 | 0.6764923 | 0.6701425 | 0 |
| 1730159820 | 0.6705402 | -0.001357 | -0.20 | 0.6718356 | 0.6745366 | 0.6703503 | 0 |
| 1730073420 | 0.6718975 | 0.0012987 | 0.19 | 0.6705988 | 0.6720561 | 0.6704199 | 0 |
| 1729986960 | 0.6705988 | -0.001934 | -0.29 | 0.6705988 | 0.6705988 | 0.6705988 | 0 |
| 1729900620 | 0.6725333 | 0.0018475 | 0.28 | 2.8798364 | 0.6725333 | 0.6725333 | 0 |
| 1729814220 | 0.6706858 | -0.001269 | -0.19 | 0.6719395 | 0.6730965 | 0.6706084 | 0 |
| 1729727820 | 0.6719551 | 0.0009497 | 0.14 | 0.6710635 | 0.6732202 | 0.6697154 | 0 |
| 1729641420 | 0.6710054 | -8.0E-6 | -0.00 | 0.6709627 | 0.6715132 | 0.6683208 | 0 |
| 1729555020 | 0.6710131 | 0.001028 | 0.15 | 0.6699 | 0.6717457 | 0.6682538 | 0 |
| 1729468620 | 0.6699851 | -5.0E-6 | -0.00 | 0.6699897 | 0.6703228 | 0.6696877 | 0 |
| 1729382220 | 0.6699897 | -0.000467 | -0.07 | 0.6704572 | 0.6704573 | 0.6698101 | 0 |
| 1729295820 | 0.6704572 | -0.000901 | -0.13 | 0.6714124 | 0.6720946 | 0.6678903 | 0 |
| 1729209420 | 0.6713581 | 0.0004651 | 0.07 | 0.6709705 | 0.6721334 | 0.6666176 | 0 |
| 1729123020 | 0.670893 | 0.0020932 | 0.31 | 0.6687456 | 0.671296 | 0.6661348 | 0 |
| 1729036620 | 0.6687998 | 0.0003958 | 0.06 | 0.6684388 | 0.6709863 | 0.6665324 | 0 |
| 1728950220 | 0.668404 | 0.0020829 | 0.31 | 0.6662436 | 0.6697991 | 0.6642806 | 0 |
| 1728863820 | 0.6663211 | 0.0017701 | 0.27 | 0.664551 | 0.6663445 | 0.6640709 | 0 |
| 1728777420 | 0.664551 | 0 | 0.00 | 0.664551 | 0.664551 | 0.664551 | 0 |
| 1728691020 | 0.664551 | 0.0005422 | 0.08 | 0.6641135 | 0.6653372 | 0.6633992 | 0 |
| 1728604620 | 0.6640088 | -0.003117 | -0.47 | 0.6670168 | 0.6665257 | 0.6635501 | 0 |
| 1728518220 | 0.6671253 | 0.0023722 | 0.36 | 0.6647143 | 0.6675594 | 0.6637147 | 0 |
| 1728431820 | 0.6647531 | 0.0022017 | 0.33 | 0.6625979 | 0.665443 | 0.6623175 | 0 |
| 1728345420 | 0.6625514 | -0.003302 | -0.50 | 0.6657066 | 0.6667198 | 0.6612823 | 0 |
| 1728259020 | 0.6658539 | 0.0037702 | 0.57 | 0.6620837 | 0.666009 | 0.6620837 | 0 |
| 1728172620 | 0.6620837 | 0 | 0.00 | 0.6620837 | 0.6620837 | 0.6620837 | 0 |
| 1728086220 | 0.6620837 | 0.0023075 | 0.35 | 0.6598769 | 0.6675106 | 0.658549 | 0 |
| 1727999820 | 0.6597762 | 0.0008452 | 0.13 | 0.658807 | 0.6630186 | 0.6568595 | 0 |
| 1727913420 | 0.658931 | 0.0027637 | 0.42 | 0.6561053 | 0.6597604 | 0.6536561 | 0 |
| 1727827020 | 0.6561673 | 0.0007946 | 0.12 | 0.6554851 | 0.6580535 | 0.6524664 | 0 |
| 1727740620 | 0.6553727 | 0.0031708 | 0.49 | 0.6524035 | 0.6568611 | 0.6531058 | 0 |
| 1727654220 | 0.6522019 | 5.1E-5 | 0.01 | 0.6521504 | 0.6529074 | 0.651512 | 0 |
| 1727567760 | 0.6521504 | 0 | 0.00 | 0.6521504 | 0.6521504 | 0.6521504 | 0 |
| 1727481360 | 0.6521504 | -0.004005 | -0.61 | 0.6561285 | 0.6591835 | 0.6513569 | 0 |
| 1727395020 | 0.6561557 | -0.003178 | -0.48 | 0.6594582 | 0.6593186 | 0.6535731 | 0 |
| 1727308620 | 0.6593341 | 0.0069151 | 1.06 | 0.6524229 | 0.6637642 | 0.6563063 | 0 |
| 1727222220 | 0.652419 | -0.004442 | -0.68 | 0.6567836 | 0.6591465 | 0.652419 | 0 |
| 1727135820 | 0.6568611 | -0.003815 | -0.58 | 0.6609016 | 0.6602829 | 0.6556206 | 0 |
| 1727049420 | 0.6606764 | 0.0016616 | 0.25 | 0.6590148 | 0.6607236 | 0.6597141 | 0 |
| 1726963020 | 0.6590148 | 0 | 0.00 | 0.6590148 | 0.6600174 | 0.6590148 | 0 |
| 1726876620 | 0.6590148 | 0.0017661 | 0.27 | 0.6573108 | 0.6600326 | 0.6547678 | 0 |
| 1726790220 | 0.6572487 | 0.0003527 | 0.05 | 0.6570859 | 0.6583372 | 0.6522075 | 0 |
| 1726703820 | 0.656896 | 0.0018766 | 0.29 | 0.6550311 | 0.6573612 | 0.6506863 | 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
