Premium
Mexican Nuevo Peso vs Russian Ruble (MXNRUB)
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 | -0.0325274 | -0.777198977504 | 4.1852088 | 4.2412486 | 4.0448539 | 0 | 0 | FX |
| 4 | -0.1712945 | -3.9615045033 | 4.3239759 | 4.4419059 | 4.0448539 | 0 | 0 | FX |
| 12 | -1.1325822 | -21.4290579565 | 5.2852636 | 5.287433 | 4.0448539 | 0 | 0 | FX |
| 26 | -0.5732799 | -12.1304400017 | 4.7259613 | 5.5496184 | 4.0448539 | 0 | 0 | FX |
| 52 | -1.4653749 | -26.0833074955 | 5.6180563 | 5.7261821 | 4.0448539 | 0 | 0 | FX |
| 156 | 0.0201872 | 0.488499173211 | 4.1324942 | 33.436658 | 2.5764301 | 0 | 0 | FX |
| 260 | 0.8486845 | 25.6866009771 | 3.3039969 | 33.436658 | 2.5764301 | 0 | 0 | FX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1743465420 | 4.0534121 | -0.05 | -1.13 | 4.0991986 | 4.2405026 | 4.0501756 | 0 |
| 1743379020 | 4.0995331 | -0.03 | -0.84 | 4.1034999 | 4.1344214 | 4.0891875 | 0 |
| 1743292620 | 4.1344214 | 0.01 | 0.17 | 4.0569702 | 4.2062298 | 4.0569702 | 0 |
| 1743206220 | 4.1274334 | -0.04 | -0.86 | 4.1635349 | 4.1973375 | 4.0987175 | 0 |
| 1743119820 | 4.1632745 | 0.01 | 0.33 | 4.1505697 | 4.18499 | 4.12405 | 0 |
| 1743033420 | 4.1495137 | -0.07 | -1.70 | 4.2214871 | 4.2218411 | 4.1479828 | 0 |
| 1742947020 | 4.2213385 | 0.04 | 0.87 | 4.1851508 | 4.2412485 | 4.1724785 | 0 |
| 1742860620 | 4.1850358 | 0.01 | 0.33 | 4.1714517 | 4.1962292 | 4.1292631 | 0 |
| 1742774220 | 4.1714234 | 0 | 0.07 | 4.1713977 | 4.1772015 | 4.1686834 | 0 |
| 1742687820 | 4.1686834 | -0.01 | -0.16 | 4.1686834 | 4.1754264 | 4.1686834 | 0 |
| 1742601420 | 4.1754264 | -0.04 | -0.97 | 4.2156084 | 4.2135735 | 4.148437 | 0 |
| 1742515020 | 4.2162299 | 0.02 | 0.58 | 4.1913506 | 4.2566288 | 4.1615848 | 0 |
| 1742428620 | 4.1920388 | 0.09 | 2.09 | 4.1061933 | 4.2169012 | 4.0985208 | 0 |
| 1742342220 | 4.1061272 | -0.07 | -1.79 | 4.1810574 | 4.1822855 | 4.0668796 | 0 |
| 1742255820 | 4.1810123 | 0 | 0.07 | 4.2888768 | 4.2920535 | 4.1785403 | 0 |
| 1742169420 | 4.1781795 | 0 | 0.00 | 4.2624816 | 4.2624816 | 4.1781795 | 0 |
| 1742083020 | 4.1781795 | -0.11 | -2.47 | 4.2648602 | 4.2648602 | 4.1781795 | 0 |
| 1741996620 | 4.2841979 | -0.01 | -0.23 | 4.2940058 | 4.3447973 | 4.2646495 | 0 |
| 1741910220 | 4.2939483 | -0.03 | -0.58 | 4.3190827 | 4.3191895 | 4.2652678 | 0 |
| 1741823820 | 4.3190413 | 0.1 | 2.26 | 4.2235741 | 4.3254735 | 4.2123294 | 0 |
| 1741737420 | 4.2234833 | -0.08 | -1.89 | 4.3056027 | 4.3161742 | 4.1791862 | 0 |
| 1741651020 | 4.3047243 | 0.02 | 0.42 | 4.3846498 | 4.3994521 | 4.2897778 | 0 |
| 1741564620 | 4.2869252 | 0 | 0.00 | 4.2869252 | 4.2869252 | 4.2869252 | 0 |
| 1741478220 | 4.2869252 | 0 | 0.00 | 4.2869252 | 4.2869252 | 4.2869252 | 0 |
| 1741391820 | 4.2869252 | -0.1 | -2.31 | 4.387888 | 4.4182528 | 4.2803205 | 0 |
| 1741305420 | 4.3883611 | -0.04 | -0.94 | 4.4297233 | 4.4303977 | 0.000325 | 0 |
| 1741219020 | 4.4301424 | 0.06 | 1.41 | 4.3683758 | 4.4419059 | 4.3328668 | 0 |
| 1741132620 | 4.3686516 | 0.04 | 1.01 | 4.3239759 | 4.3832895 | 4.2478085 | 0 |
| 1741046220 | 4.3248998 | 0.02 | 0.37 | 4.3094479 | 4.405403 | 4.3123328 | 0 |
| 1740959820 | 4.3090244 | -0.04 | -0.92 | 4.3733766 | 4.3733766 | 4.3036834 | 0 |
| 1740873420 | 4.3491645 | 0 | 0.00 | 4.3491645 | 4.3491645 | 4.3491645 | 0 |
| 1740787020 | 4.3491645 | 0.07 | 1.54 | 4.2836415 | 4.3733496 | 4.275595 | 0 |
| 1740700620 | 4.2833308 | 0.03 | 0.68 | 4.2534428 | 4.2965991 | 4.2315747 | 0 |
| 1740614220 | 4.2542093 | 0.02 | 0.52 | 4.2316548 | 4.2778634 | 4.1692797 | 0 |
| 1740527820 | 4.2323122 | -0.05 | -1.20 | 4.2838105 | 4.2969682 | 4.2070138 | 0 |
| 1740441420 | 4.2838123 | -0.05 | -1.17 | 4.3596042 | 4.350935 | 4.282726 | 0 |
| 1740355020 | 4.3343201 | 0 | 0.00 | 4.3343201 | 4.3343201 | 4.3343201 | 0 |
| 1740268620 | 4.3343201 | 0 | 0.00 | 4.3343201 | 4.3343201 | 4.3343201 | 0 |
| 1740182220 | 4.3343201 | -0.03 | -0.72 | 4.3656566 | 4.3986634 | 4.2894922 | 0 |
| 1740095820 | 4.3657179 | -0.01 | -0.30 | 4.3789337 | 4.3886779 | 4.308899 | 0 |
| 1740009420 | 4.3788552 | -0.14 | -3.13 | 4.5199073 | 4.5254335 | 4.3444054 | 0 |
| 1739923020 | 4.5205038 | 0.01 | 0.23 | 4.5102332 | 4.5595838 | 4.4750531 | 0 |
| 1739836620 | 4.5100998 | 0.02 | 0.56 | 4.4808758 | 4.5414288 | 4.4603647 | 0 |
| 1739750220 | 4.4851371 | 0 | 0.00 | 4.4851371 | 4.4851371 | 4.4851371 | 0 |
| 1739663820 | 4.4851371 | 0 | 0.00 | 4.4851371 | 4.4851371 | 4.4851371 | 0 |
| 1739577420 | 4.4851371 | -0.09 | -2.07 | 4.382364 | 4.5467135 | 4.3790201 | 0 |
| 1739491020 | 4.5797115 | 0 | 0.10 | 4.5755578 | 4.5846117 | 4.5775323 | 0 |
| 1739404620 | 4.5749267 | -0.12 | -2.55 | 4.6953599 | 4.697283 | 4.5419881 | 0 |
| 1739318220 | 4.6946215 | 0.01 | 0.24 | 4.6835791 | 4.6998614 | 4.6415954 | 0 |
| 1739231820 | 4.6834448 | -0.03 | -0.71 | 4.7421925 | 4.7614355 | 4.6777436 | 0 |
| 1739145420 | 4.7169407 | 0 | 0.00 | 4.7169407 | 4.7169407 | 4.7169407 | 0 |
| 1739059020 | 4.7169407 | 0 | 0.00 | 4.7169407 | 4.7169407 | 4.7169407 | 0 |
| 1738972620 | 4.7169407 | -0.01 | -0.26 | 4.7289337 | 4.7903031 | 4.6803556 | 0 |
| 1738886220 | 4.7291905 | -0.03 | -0.69 | 4.762381 | 4.7622939 | 4.6726305 | 0 |
| 1738799820 | 4.7621931 | -0.15 | -2.98 | 4.9083154 | 4.9178331 | 4.7129415 | 0 |
| 1738713420 | 4.9084003 | 0.02 | 0.35 | 4.891967 | 4.9154439 | 4.8338656 | 0 |
| 1738627020 | 4.8912902 | 0.18 | 3.86 | 4.7108399 | 4.913379 | 4.6989047 | 0 |
| 1738540620 | 4.7093419 | -0.1 | -2.13 | 4.7540822 | 4.8147368 | 4.6848101 | 0 |
| 1738454220 | 4.8120044 | 0 | 0.00 | 4.8120044 | 4.8120044 | 4.8120044 | 0 |
| 1738367820 | 4.8120044 | 0.05 | 1.02 | 4.7634247 | 4.8183337 | 4.7241504 | 0 |
| 1738281420 | 4.7632497 | -0.07 | -1.53 | 4.8378016 | 4.8464822 | 4.7449868 | 0 |
| 1738195020 | 4.8374682 | 0.07 | 1.47 | 4.7673702 | 4.856289 | 4.7631898 | 0 |
| 1738108620 | 4.7674437 | 0.07 | 1.55 | 4.6910555 | 4.807179 | 4.6892079 | 0 |
| 1738022220 | 4.6948325 | -0.13 | -2.69 | 4.8013131 | 4.8126803 | 4.6901963 | 0 |
| 1737935820 | 4.8243737 | 0 | 0.00 | 4.8243737 | 4.8243737 | 4.8243737 | 0 |
| 1737849420 | 4.8243737 | 0 | 0.00 | 4.8243737 | 4.8243737 | 4.8243737 | 0 |
| 1737763020 | 4.8243737 | -0.08 | -1.54 | 4.9007307 | 4.9257421 | 4.8093807 | 0 |
| 1737676620 | 4.8996074 | 0.06 | 1.21 | 4.8410588 | 4.9269752 | 4.82793 | 0 |
| 1737590220 | 4.8409527 | 0.03 | 0.55 | 4.8153607 | 4.8508506 | 4.7197566 | 0 |
| 1737503820 | 4.8145714 | -0.11 | -2.26 | 4.9256521 | 4.8876132 | 4.7834481 | 0 |
| 1737417420 | 4.9258238 | -0.01 | -0.30 | 4.9398329 | 4.9843463 | 4.880168 | 0 |
| 1737331020 | 4.9406524 | -0.01 | -0.10 | 4.9293277 | 4.951461 | 4.9293277 | 0 |
| 1737244620 | 4.9457889 | 0.02 | 0.32 | 4.9136668 | 4.9457889 | 4.9136668 | 0 |
| 1737158220 | 4.9300757 | -0.04 | -0.87 | 4.9735274 | 4.9705109 | 4.9017125 | 0 |
| 1737071820 | 4.9732195 | -0.04 | -0.73 | 5.0101242 | 5.0227725 | 4.9366641 | 0 |
| 1736985420 | 5.009961 | 0.04 | 0.79 | 4.9707218 | 5.048497 | 4.9615743 | 0 |
| 1736899020 | 4.9706978 | -0.01 | -0.27 | 4.9825845 | 5.0469137 | 4.968912 | 0 |
| 1736812620 | 4.9841417 | 0.07 | 1.45 | 4.9130997 | 4.9930562 | 4.9122424 | 0 |
| 1736726220 | 4.9130881 | -0.02 | -0.49 | 4.9147895 | 4.9371488 | 4.904915 | 0 |
| 1736639820 | 4.9371488 | 0.07 | 1.51 | 4.9371488 | 4.9371488 | 4.8635196 | 0 |
| 1736553420 | 4.8635196 | -0.12 | -2.44 | 4.9839017 | 5.0112083 | 4.835097 | 0 |
| 1736467020 | 4.9849228 | -0.13 | -2.60 | 5.1180088 | 5.1195821 | 4.9824541 | 0 |
| 1736380620 | 5.1180794 | -0.16 | -2.98 | 5.2741986 | 5.2749339 | 5.0989146 | 0 |
| 1736294220 | 5.2750541 | -0.01 | -0.21 | 5.2852886 | 5.287433 | 5.2331564 | 0 |
| 1736207820 | 5.2862562 | -0.04 | -0.68 | 5.3227283 | 5.3470491 | 5.2315018 | 0 |
| 1736121420 | 5.3226407 | 0.01 | 0.11 | 5.3727771 | 5.3727771 | 5.3165753 | 0 |
| 1736035020 | 5.3165753 | -0.04 | -0.66 | 5.3727771 | 5.3727771 | 5.3165753 | 0 |
| 1735948620 | 5.3519142 | -0.03 | -0.64 | 5.3885594 | 5.457999 | 5.3372041 | 0 |
| 1735862220 | 5.386267 | -0.07 | -1.31 | 5.4571431 | 5.4805602 | 5.2838677 | 0 |
| 1735775820 | 5.4577507 | 0.11 | 1.98 | 5.4614663 | 5.4649521 | 5.4504436 | 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
