Premium
Malaysian Ringgit vs Japanese Yen (MYRJPY)
FX
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.159685 | -0.490513056353 | 32.554689 | 32.582659 | 32.200363 | 0 | 0 | FX |
| 4 | -1.372043 | -4.06326025489 | 33.767047 | 34.200904 | 32.141763 | 0 | 0 | FX |
| 12 | -3.110605 | -8.76088338606 | 35.505609 | 35.604073 | 32.141763 | 0 | 0 | FX |
| 26 | -2.430417 | -6.97885892033 | 34.825421 | 35.740006 | 32.141763 | 0 | 0 | FX |
| 52 | 0.032066 | 0.0990824751449 | 32.362938 | 35.740006 | 31.767767 | 0 | 0 | FX |
| 156 | 2.527486 | 8.46232351814 | 29.867518 | 35.740006 | 28.76338 | 0 | 0 | FX |
| 260 | 7.769628 | 31.5513070745 | 24.625376 | 35.740006 | 24.311521 | 0 | 0 | FX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745193420 | 32.383916 | 0.02 | 0.06 | 32.364748 | 32.429108 | 32.277721 | 0 |
| 1745107020 | 32.364748 | 0.02 | 0.08 | 32.364935 | 32.37202 | 32.347552 | 0 |
| 1745020620 | 32.340168 | 0 | 0.00 | 32.340168 | 32.340168 | 32.340168 | 0 |
| 1744934220 | 32.340168 | 0 | 0.00 | 32.340168 | 32.340168 | 32.340168 | 0 |
| 1744847820 | 32.340168 | 0.07 | 0.21 | 32.266638 | 32.471894 | 32.22302 | 0 |
| 1744761420 | 32.273325 | -0.06 | -0.17 | 32.319159 | 32.40515 | 32.200363 | 0 |
| 1744675020 | 32.32981 | -0.24 | -0.73 | 32.554689 | 32.582659 | 32.264221 | 0 |
| 1744588620 | 32.567833 | 0 | 0.00 | 32.567833 | 32.567833 | 32.567833 | 0 |
| 1744502220 | 32.567833 | 0 | 0.00 | 32.567833 | 32.576911 | 32.567833 | 0 |
| 1744415820 | 32.567833 | -0.15 | -0.46 | 32.728862 | 32.973595 | 32.2712 | 0 |
| 1744329420 | 32.719057 | 0.19 | 0.58 | 32.532594 | 32.8626 | 32.420654 | 0 |
| 1744243020 | 32.529773 | -0.1 | -0.32 | 32.644564 | 32.785103 | 32.141762 | 0 |
| 1744156620 | 32.634679 | -0.2 | -0.62 | 32.828335 | 33.020317 | 32.592689 | 0 |
| 1744070220 | 32.837598 | 0.24 | 0.73 | 32.636674 | 33.009833 | 32.571815 | 0 |
| 1743983820 | 32.600412 | -0.33 | -1.01 | 32.932541 | 32.932541 | 32.350657 | 0 |
| 1743897420 | 32.932541 | 0.02 | 0.05 | 32.916863 | 32.932541 | 32.916863 | 0 |
| 1743810960 | 32.916863 | 0 | 0.02 | 32.926184 | 32.969988 | 32.511951 | 0 |
| 1743724620 | 32.911918 | -0.62 | -1.84 | 33.537281 | 33.873097 | 32.804519 | 0 |
| 1743638220 | 33.527197 | -0.12 | -0.36 | 33.635701 | 34.112742 | 33.305019 | 0 |
| 1743551820 | 33.649644 | -0.15 | -0.45 | 33.796035 | 33.792075 | 33.461314 | 0 |
| 1743465420 | 33.802288 | -0.08 | -0.25 | 33.889354 | 33.862418 | 33.643052 | 0 |
| 1743379020 | 33.886737 | -0.31 | -0.92 | 34.200904 | 34.200904 | 33.808242 | 0 |
| 1743292620 | 34.200904 | 0.05 | 0.15 | 34.148488 | 34.200904 | 34.148488 | 0 |
| 1743206220 | 34.148488 | 0.05 | 0.14 | 34.098129 | 34.148488 | 33.920245 | 0 |
| 1743119820 | 34.099594 | 0.3 | 0.88 | 33.821437 | 34.183199 | 33.826458 | 0 |
| 1743033420 | 33.803029 | 0.05 | 0.14 | 33.753912 | 34.010752 | 33.7614 | 0 |
| 1742947020 | 33.754538 | -0.16 | -0.48 | 33.921938 | 33.89654 | 33.733149 | 0 |
| 1742860620 | 33.916107 | 0.14 | 0.43 | 33.767047 | 33.92402 | 33.722801 | 0 |
| 1742774220 | 33.772044 | -0.05 | -0.13 | 33.817583 | 33.817583 | 33.633939 | 0 |
| 1742687820 | 33.817583 | 0 | 0.00 | 33.817583 | 33.869671 | 33.817583 | 0 |
| 1742601420 | 33.817583 | 0.24 | 0.72 | 33.573732 | 33.818477 | 33.481375 | 0 |
| 1742515020 | 33.574877 | 0.08 | 0.24 | 33.482004 | 33.62399 | 33.256982 | 0 |
| 1742428620 | 33.495441 | -0.3 | -0.87 | 33.792012 | 33.874178 | 33.49172 | 0 |
| 1742342220 | 33.790876 | 0.12 | 0.35 | 33.676734 | 33.895059 | 33.680863 | 0 |
| 1742255820 | 33.673431 | 0.27 | 0.80 | 33.399127 | 33.680657 | 33.402873 | 0 |
| 1742169420 | 33.404705 | -0.13 | -0.39 | 33.53682 | 33.558502 | 33.37785 | 0 |
| 1742083020 | 33.53682 | -0 | -0.01 | 33.539076 | 33.539076 | 33.53682 | 0 |
| 1741996620 | 33.539076 | 0.21 | 0.63 | 33.324305 | 33.678683 | 33.320835 | 0 |
| 1741910220 | 33.327937 | -0.14 | -0.41 | 33.46924 | 33.428915 | 33.223543 | 0 |
| 1741823820 | 33.46613 | -0.1 | -0.30 | 33.566368 | 33.723307 | 33.433372 | 0 |
| 1741737420 | 33.565226 | 0.3 | 0.91 | 33.267665 | 33.602409 | 33.275595 | 0 |
| 1741651020 | 33.263491 | -0.21 | -0.64 | 33.448839 | 33.432563 | 33.174694 | 0 |
| 1741564620 | 33.478091 | 0 | 0.00 | 33.478091 | 33.478091 | 33.478091 | 0 |
| 1741478220 | 33.478091 | 0 | 0.00 | 33.478091 | 33.478091 | 33.478091 | 0 |
| 1741391820 | 33.478091 | 0.09 | 0.26 | 33.393428 | 33.533045 | 33.277509 | 0 |
| 1741305420 | 33.390918 | -0.51 | -1.51 | 33.895861 | 34.00291 | 33.262891 | 0 |
| 1741219020 | 33.901873 | 0.09 | 0.26 | 33.817472 | 34.029666 | 33.64622 | 0 |
| 1741132620 | 33.814178 | 0.27 | 0.82 | 33.582281 | 33.897908 | 33.071871 | 0 |
| 1741046220 | 33.539206 | -0.36 | -1.06 | 33.914146 | 34.179241 | 33.460557 | 0 |
| 1740959820 | 33.897415 | 0.15 | 0.43 | 33.751062 | 33.95268 | 33.730544 | 0 |
| 1740873420 | 33.751062 | 0 | 0.00 | 33.751062 | 33.751062 | 33.751062 | 0 |
| 1740787020 | 33.751062 | 0.28 | 0.83 | 33.50191 | 33.922673 | 33.362676 | 0 |
| 1740700620 | 33.472817 | -0.15 | -0.44 | 33.629687 | 33.85809 | 33.389621 | 0 |
| 1740614220 | 33.621933 | -0.19 | -0.55 | 33.806613 | 33.85102 | 33.608149 | 0 |
| 1740527820 | 33.808553 | -0.14 | -0.40 | 33.967671 | 34.035988 | 33.670482 | 0 |
| 1740441420 | 33.945909 | 0.21 | 0.64 | 33.78961 | 33.990407 | 33.776001 | 0 |
| 1740355020 | 33.731166 | 0 | 0.00 | 33.731166 | 33.731166 | 33.731166 | 0 |
| 1740268620 | 33.731166 | 0 | 0.00 | 33.731166 | 33.731166 | 33.731166 | 0 |
| 1740182220 | 33.731166 | -0.21 | -0.63 | 33.971269 | 34.215741 | 33.660438 | 0 |
| 1740095820 | 33.944009 | -0.1 | -0.30 | 34.040854 | 34.035848 | 33.775763 | 0 |
| 1740009420 | 34.045715 | -0.1 | -0.28 | 34.140819 | 34.233029 | 34.007463 | 0 |
| 1739923020 | 34.142863 | -0.04 | -0.11 | 34.180084 | 34.264034 | 34.067043 | 0 |
| 1739836620 | 34.179761 | -0.35 | -1.02 | 34.422765 | 34.393288 | 34.129068 | 0 |
| 1739750220 | 34.531155 | 0 | 0.00 | 34.531155 | 34.531155 | 34.531155 | 0 |
| 1739663820 | 34.531155 | 0 | 0.00 | 34.531155 | 34.531155 | 34.531155 | 0 |
| 1739577420 | 34.531155 | -0.02 | -0.07 | 34.549459 | 34.603839 | 34.429401 | 0 |
| 1739491020 | 34.554965 | -0.03 | -0.08 | 34.592369 | 34.769534 | 34.348966 | 0 |
| 1739404620 | 34.583198 | 0.31 | 0.91 | 34.273343 | 34.732202 | 34.300079 | 0 |
| 1739318220 | 34.272477 | 0.4 | 1.19 | 33.868658 | 34.27908 | 33.875373 | 0 |
| 1739231820 | 33.869849 | -0.13 | -0.39 | 34.033838 | 34.208902 | 33.859559 | 0 |
| 1739145420 | 34.003078 | 0 | 0.00 | 34.003078 | 34.003078 | 34.003078 | 0 |
| 1739059020 | 34.003078 | 0 | 0.00 | 34.003078 | 34.003078 | 34.003078 | 0 |
| 1738972620 | 34.003078 | -0.13 | -0.38 | 34.13928 | 34.343375 | 33.882574 | 0 |
| 1738886220 | 34.131998 | -0.4 | -1.17 | 34.521162 | 34.514198 | 34.129499 | 0 |
| 1738799820 | 34.535415 | -0.28 | -0.81 | 34.82569 | 34.734779 | 34.499183 | 0 |
| 1738713420 | 34.818939 | -0.06 | -0.18 | 34.88242 | 34.991181 | 34.64389 | 0 |
| 1738627020 | 34.883399 | 0.45 | 1.30 | 34.43197 | 34.908851 | 34.258706 | 0 |
| 1738540620 | 34.435539 | -0.35 | -1.01 | 34.78372 | 34.815055 | 34.187756 | 0 |
| 1738454220 | 34.788203 | 0 | 0.00 | 34.788203 | 34.788203 | 34.788203 | 0 |
| 1738367820 | 34.788203 | -0.31 | -0.89 | 35.104171 | 35.278009 | 34.658122 | 0 |
| 1738281420 | 35.102089 | -0.38 | -1.06 | 35.481465 | 35.348102 | 35.096174 | 0 |
| 1738195020 | 35.47971 | 0.06 | 0.16 | 35.41703 | 35.496709 | 35.275545 | 0 |
| 1738108620 | 35.421834 | 0.22 | 0.62 | 35.175797 | 35.478165 | 35.216048 | 0 |
| 1738022220 | 35.202667 | -0.5 | -1.40 | 35.505609 | 35.604073 | 35.164266 | 0 |
| 1737935820 | 35.704262 | 0 | 0.00 | 35.704262 | 35.704262 | 35.704262 | 0 |
| 1737849420 | 35.704262 | 0 | 0.00 | 35.704262 | 35.704262 | 35.704262 | 0 |
| 1737763020 | 35.704262 | 0.51 | 1.44 | 35.181879 | 35.740006 | 35.073141 | 0 |
| 1737676620 | 35.197243 | 0.04 | 0.10 | 35.158932 | 35.232298 | 35.110793 | 0 |
| 1737590220 | 35.160983 | 0.26 | 0.74 | 34.895792 | 35.242501 | 34.889979 | 0 |
| 1737503820 | 34.901067 | 0.06 | 0.17 | 34.844594 | 34.93304 | 34.696943 | 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
