Premium
Malaysian Ringgit vs Indian Rupee (MYRINR)
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 | 0.104558 | 0.530486698893 | 19.709825 | 19.851929 | 19.254163 | 0 | 0 | FX |
| 4 | 0.80828 | 4.25273923855 | 19.006103 | 19.851929 | 18.907163 | 0 | 0 | FX |
| 12 | 0.766937 | 4.02645583035 | 19.047446 | 19.851929 | 18.571064 | 0 | 0 | FX |
| 26 | 1.173018 | 6.29255422014 | 18.641365 | 20.397328 | 18.571064 | 0 | 0 | FX |
| 52 | 2.243061 | 12.7654652279 | 17.571322 | 20.397328 | 17.2539 | 0 | 0 | FX |
| 156 | 2.001818 | 11.2382354815 | 17.812565 | 20.397328 | 17.103775 | 0 | 0 | FX |
| 260 | 2.534434 | 14.6669067137 | 17.279949 | 20.397328 | 16.778933 | 0 | 0 | FX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738713420 | 19.679905 | 0.14 | 0.73 | 19.545128 | 19.697543 | 19.46986 | 0 |
| 1738627020 | 19.537731 | 0.14 | 0.70 | 19.431321 | 19.580804 | 19.254163 | 0 |
| 1738540620 | 19.40147 | 0 | 0.00 | 19.431321 | 19.431321 | 19.40147 | 0 |
| 1738454220 | 19.40147 | 0 | 0.00 | 19.40147 | 19.40147 | 19.40147 | 0 |
| 1738367820 | 19.40147 | -0.32 | -1.60 | 19.717609 | 19.759453 | 19.380056 | 0 |
| 1738281420 | 19.716952 | -0.09 | -0.48 | 19.810046 | 19.848398 | 19.696797 | 0 |
| 1738195020 | 19.811142 | 0.1 | 0.51 | 19.709825 | 19.817942 | 19.645851 | 0 |
| 1738108620 | 19.711135 | 0.08 | 0.43 | 19.614464 | 19.724235 | 19.613593 | 0 |
| 1738022220 | 19.626212 | -0.09 | -0.43 | 19.692843 | 19.777859 | 19.594665 | 0 |
| 1737935820 | 19.711578 | 0 | 0.00 | 19.711578 | 19.711578 | 19.711578 | 0 |
| 1737849420 | 19.711578 | 0 | 0.00 | 19.711578 | 19.711578 | 19.711578 | 0 |
| 1737763020 | 19.711578 | 0.23 | 1.18 | 19.480221 | 19.758631 | 19.496234 | 0 |
| 1737676620 | 19.481736 | 0.05 | 0.24 | 19.43661 | 19.524149 | 19.400548 | 0 |
| 1737590220 | 19.434667 | 0.07 | 0.34 | 19.374757 | 19.486276 | 19.376264 | 0 |
| 1737503820 | 19.368729 | 0.02 | 0.10 | 19.34887 | 19.434181 | 19.282529 | 0 |
| 1737417420 | 19.350162 | 0.14 | 0.72 | 19.211189 | 19.378163 | 19.193531 | 0 |
| 1737331020 | 19.211189 | 0.06 | 0.34 | 19.211189 | 19.211189 | 19.146585 | 0 |
| 1737244620 | 19.146585 | 0 | 0.00 | 19.211189 | 19.211189 | 19.146585 | 0 |
| 1737158220 | 19.146585 | -0.11 | -0.59 | 19.259363 | 19.271883 | 19.145078 | 0 |
| 1737071820 | 19.259794 | 0.03 | 0.17 | 19.226298 | 19.282245 | 19.182083 | 0 |
| 1736985420 | 19.226514 | -0.1 | -0.50 | 19.320476 | 19.328061 | 19.150246 | 0 |
| 1736899020 | 19.323726 | -0.02 | -0.10 | 19.335855 | 19.370433 | 19.210184 | 0 |
| 1736812620 | 19.343249 | 0.31 | 1.61 | 19.110818 | 19.365431 | 18.991183 | 0 |
| 1736726220 | 19.036019 | 0 | 0.00 | 19.036019 | 19.036019 | 19.036019 | 0 |
| 1736639820 | 19.036019 | 0 | 0.00 | 19.110818 | 19.110818 | 19.036019 | 0 |
| 1736553420 | 19.036019 | -0.05 | -0.27 | 19.089967 | 19.127723 | 18.968334 | 0 |
| 1736467020 | 19.087378 | -0 | -0.01 | 19.088265 | 19.111326 | 19.038283 | 0 |
| 1736380620 | 19.089126 | 0.08 | 0.43 | 19.006103 | 19.106361 | 18.907163 | 0 |
| 1736294220 | 19.007816 | -0.01 | -0.06 | 19.014915 | 19.118963 | 18.989613 | 0 |
| 1736207820 | 19.018334 | 0 | 0.02 | 19.013835 | 19.233318 | 18.955297 | 0 |
| 1736121420 | 19.013835 | -0.01 | -0.05 | 19.013835 | 19.023088 | 19.013835 | 0 |
| 1736035020 | 19.023088 | 0 | 0.00 | 19.013835 | 19.023088 | 19.013835 | 0 |
| 1735948620 | 19.023088 | 0.01 | 0.07 | 19.011501 | 19.069115 | 18.959826 | 0 |
| 1735862220 | 19.010422 | -0 | -0.01 | 19.013437 | 19.117881 | 18.926267 | 0 |
| 1735775820 | 19.013008 | -0.05 | -0.26 | 19.013008 | 19.013008 | 19.013008 | 0 |
| 1735689420 | 19.062024 | 0 | 0.00 | 19.062024 | 19.062024 | 19.062024 | 0 |
| 1735603020 | 19.062024 | -0.05 | -0.24 | 19.107207 | 19.143224 | 19.000535 | 0 |
| 1735516620 | 19.107207 | 0.06 | 0.33 | 19.107207 | 19.107207 | 19.044094 | 0 |
| 1735430220 | 19.044094 | 0 | 0.00 | 19.107207 | 19.107207 | 19.044094 | 0 |
| 1735343760 | 19.044094 | 0.12 | 0.62 | 18.925831 | 19.098436 | 18.925831 | 0 |
| 1735257420 | 18.925831 | 0 | 0.00 | 18.925831 | 18.925831 | 18.925831 | 0 |
| 1735171020 | 18.925831 | 0 | 0.00 | 18.907027 | 18.925831 | 18.907027 | 0 |
| 1735084620 | 18.925831 | -0.03 | -0.14 | 18.949914 | 18.973458 | 18.895916 | 0 |
| 1734998220 | 18.952696 | 0.06 | 0.33 | 18.889862 | 18.990998 | 18.90483 | 0 |
| 1734911820 | 18.889862 | 0 | 0.00 | 18.889862 | 18.889862 | 18.889862 | 0 |
| 1734825420 | 18.889862 | -0.05 | -0.27 | 18.889862 | 18.941606 | 18.889862 | 0 |
| 1734739020 | 18.941606 | 0.11 | 0.58 | 18.837745 | 18.977527 | 18.790563 | 0 |
| 1734652620 | 18.832835 | 0.1 | 0.52 | 18.74131 | 18.919299 | 18.815727 | 0 |
| 1734566220 | 18.73534 | -0.27 | -1.42 | 19.003305 | 19.044043 | 18.725532 | 0 |
| 1734479820 | 19.005438 | -0.12 | -0.63 | 19.128116 | 19.116765 | 18.994774 | 0 |
| 1734393420 | 19.126616 | 0.06 | 0.32 | 19.028937 | 19.136682 | 19.028937 | 0 |
| 1734307020 | 19.065964 | 0 | 0.00 | 19.065964 | 19.065964 | 19.065964 | 0 |
| 1734220620 | 19.065964 | 0 | 0.00 | 19.065964 | 19.065964 | 19.065964 | 0 |
| 1734134220 | 19.065964 | 0.01 | 0.04 | 19.056688 | 19.100637 | 19.01615 | 0 |
| 1734047820 | 19.058619 | -0.1 | -0.51 | 19.153809 | 19.203661 | 19.040173 | 0 |
| 1733961420 | 19.155743 | -0.03 | -0.14 | 19.18133 | 19.204091 | 19.095922 | 0 |
| 1733875020 | 19.182832 | 0.01 | 0.07 | 19.167558 | 19.193886 | 19.114688 | 0 |
| 1733788620 | 19.16927 | -0.01 | -0.03 | 19.174276 | 19.240977 | 19.098355 | 0 |
| 1733702220 | 19.174276 | 0.04 | 0.20 | 19.174276 | 19.174276 | 19.136422 | 0 |
| 1733615820 | 19.136422 | 0 | 0.00 | 19.174276 | 19.174276 | 19.136422 | 0 |
| 1733529420 | 19.136422 | -0.07 | -0.36 | 19.207036 | 19.243995 | 19.097286 | 0 |
| 1733443020 | 19.206179 | 0.18 | 0.94 | 19.026433 | 19.218177 | 19.042887 | 0 |
| 1733356620 | 19.027501 | 0.1 | 0.54 | 18.923453 | 19.089471 | 18.883691 | 0 |
| 1733270220 | 18.924941 | -0 | -0.01 | 18.923322 | 18.973633 | 18.892693 | 0 |
| 1733183820 | 18.9263 | -0.08 | -0.44 | 19.010766 | 19.010766 | 18.855897 | 0 |
| 1733097420 | 19.010766 | -0.02 | -0.13 | 19.010766 | 19.010766 | 19.010766 | 0 |
| 1733011020 | 19.035237 | 0 | 0.00 | 19.010766 | 19.035237 | 19.010766 | 0 |
| 1732924620 | 19.035237 | 0.01 | 0.07 | 19.018591 | 19.091083 | 18.973742 | 0 |
| 1732838220 | 19.021576 | -0.04 | -0.19 | 19.052809 | 19.062853 | 18.966781 | 0 |
| 1732751820 | 19.056869 | 0.2 | 1.07 | 18.863432 | 19.101322 | 18.854908 | 0 |
| 1732665420 | 18.855973 | -0.03 | -0.16 | 18.854829 | 19.043334 | 18.786922 | 0 |
| 1732579020 | 18.886318 | 0 | 0.02 | 18.872416 | 19.006276 | 18.869824 | 0 |
| 1732492620 | 18.882568 | 0 | 0.00 | 18.882568 | 18.882568 | 18.882568 | 0 |
| 1732406220 | 18.882568 | 0 | 0.00 | 18.882568 | 18.882568 | 18.882568 | 0 |
| 1732319820 | 18.882568 | 0.07 | 0.37 | 18.81411 | 18.913477 | 18.571064 | 0 |
| 1732233420 | 18.812196 | -0.04 | -0.23 | 18.854515 | 18.939567 | 18.803904 | 0 |
| 1732147020 | 18.854727 | -0.09 | -0.50 | 18.948916 | 18.922888 | 18.78565 | 0 |
| 1732060620 | 18.948704 | 0.02 | 0.12 | 18.918186 | 18.951244 | 18.80518 | 0 |
| 1731974220 | 18.925381 | 0.14 | 0.73 | 18.788409 | 18.945909 | 18.788409 | 0 |
| 1731887820 | 18.788409 | 0 | 0.00 | 18.788409 | 18.788409 | 18.788409 | 0 |
| 1731801420 | 18.788409 | -0.03 | -0.15 | 18.788409 | 18.788409 | 18.788409 | 0 |
| 1731715020 | 18.817311 | -0.04 | -0.24 | 18.770948 | 18.903359 | 18.773335 | 0 |
| 1731628620 | 18.861922 | 0.03 | 0.15 | 18.935276 | 18.862133 | 18.727272 | 0 |
| 1731542220 | 18.833702 | -0.22 | -1.13 | 19.047446 | 19.0923 | 18.815119 | 0 |
| 1731455820 | 19.048934 | -0.05 | -0.26 | 19.102316 | 19.07429 | 19.007482 | 0 |
| 1731369420 | 19.098706 | -0.15 | -0.79 | 19.250137 | 19.250137 | 19.027125 | 0 |
| 1731283020 | 19.250137 | 0.11 | 0.57 | 19.250137 | 19.250137 | 19.250137 | 0 |
| 1731196620 | 19.14117 | 0 | 0.00 | 19.14117 | 19.14117 | 19.14117 | 0 |
| 1731110220 | 19.14117 | -0.06 | -0.33 | 19.204017 | 19.243789 | 19.083195 | 0 |
| 1731023820 | 19.203806 | 0.09 | 0.46 | 19.117939 | 19.252975 | 19.146911 | 0 |
| 1730937420 | 19.116459 | -0.27 | -1.40 | 19.386081 | 19.171865 | 19.008285 | 0 |
| 1730851020 | 19.388822 | 0.21 | 1.10 | 19.178142 | 19.396411 | 19.175208 | 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
