Premium
Malaysian Ringgit vs New Zealand Dollar (MYRNZD)
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 | 0.0099098 | 2.52885917823 | 0.3918684 | 0.4030487 | 0.3912699 | 0 | 0 | FX |
| 4 | 0.0034406 | 0.863739702202 | 0.3983376 | 0.4030487 | 0.3911545 | 0 | 0 | FX |
| 12 | 0.035587 | 9.71814724111 | 0.3661912 | 0.4070152 | 0.3640834 | 0 | 0 | FX |
| 26 | 0.0371224 | 10.1801205411 | 0.3646558 | 0.4070152 | 0.363548 | 0 | 0 | FX |
| 52 | 0.0542776 | 15.6194262686 | 0.3475006 | 0.4070152 | 0.336351 | 0 | 0 | FX |
| 156 | 0.0399307 | 11.0352289293 | 0.3618475 | 0.4070152 | 7.03E-5 | 0 | 0 | FX |
| 260 | 0.0259692 | 6.91021236852 | 0.375809 | 0.4092425 | 7.03E-5 | 0 | 0 | FX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738022220 | 0.40226 | 0.001489 | 0.37 | 0.3971098 | 0.4024829 | 0.4008084 | 0 |
| 1737935820 | 0.400771 | 0 | 0.00 | 0.400771 | 0.400771 | 0.400771 | 0 |
| 1737849420 | 0.400771 | 0 | 0.00 | 0.400771 | 0.400771 | 0.400771 | 0 |
| 1737763020 | 0.400771 | 0.0044256 | 1.12 | 0.3970263 | 0.4011806 | 0.3937381 | 0 |
| 1737676620 | 0.3963454 | -0.001461 | -0.37 | 0.3974184 | 0.3981352 | 0.396054 | 0 |
| 1737590220 | 0.397806 | 0.0030026 | 0.76 | 0.3947954 | 0.3980109 | 0.3941288 | 0 |
| 1737503820 | 0.3948034 | 0.0030045 | 0.77 | 0.3918684 | 0.397387 | 0.3912699 | 0 |
| 1737417420 | 0.3917989 | -0.005191 | -1.31 | 0.3969716 | 0.3978129 | 0.3917591 | 0 |
| 1737331020 | 0.3969898 | 6.3E-5 | 0.02 | 0.3969269 | 0.3972222 | 0.3964076 | 0 |
| 1737244620 | 0.3969269 | 0 | 0.00 | 0.3969269 | 0.3969269 | 0.3969269 | 0 |
| 1737158220 | 0.3969269 | 0.0006268 | 0.16 | 0.3965871 | 0.3979173 | 0.3959208 | 0 |
| 1737071820 | 0.3963001 | 0.0008623 | 0.22 | 0.3951494 | 0.3974344 | 0.395491 | 0 |
| 1736985420 | 0.3954378 | -0.000466 | -0.12 | 0.3961787 | 0.3973998 | 0.3947648 | 0 |
| 1736899020 | 0.3959038 | -0.001597 | -0.40 | 0.3969545 | 0.3971701 | 0.3946721 | 0 |
| 1736812620 | 0.397501 | 0.0010588 | 0.27 | 0.3965027 | 0.4015614 | 0.3971622 | 0 |
| 1736726220 | 0.3964422 | -0.000512 | -0.13 | 0.3969546 | 0.3973929 | 0.394698 | 0 |
| 1736639820 | 0.3969546 | 1.3E-5 | 0.00 | 0.3969412 | 0.3969546 | 0.3969412 | 0 |
| 1736553420 | 0.3969412 | 0.0004169 | 0.11 | 0.3965739 | 0.3987343 | 0.3968075 | 0 |
| 1736467020 | 0.3965243 | -0.001886 | -0.47 | 0.3959732 | 0.3979827 | 0.3962493 | 0 |
| 1736380620 | 0.3984102 | 0.0033548 | 0.85 | 0.3950108 | 0.3986008 | 0.392754 | 0 |
| 1736294220 | 0.3950554 | 0.0022244 | 0.57 | 0.3928371 | 0.3953257 | 0.3911545 | 0 |
| 1736207820 | 0.392831 | -0.003532 | -0.89 | 0.3962577 | 0.3946264 | 0.3920434 | 0 |
| 1736121420 | 0.3963634 | -0.002623 | -0.66 | 0.3989867 | 0.3989867 | 0.3948059 | 0 |
| 1736035020 | 0.3989867 | 0 | 0.00 | 0.3989867 | 0.3989867 | 0.3989867 | 0 |
| 1735948620 | 0.3989867 | 0.0031331 | 0.79 | 0.3981626 | 0.3989867 | 0.3960812 | 0 |
| 1735862220 | 0.3958536 | -0.003552 | -0.89 | 0.3989654 | 0.3982531 | 0.3945875 | 0 |
| 1735775820 | 0.3994053 | 0.0031055 | 0.78 | 0.3983376 | 0.3994053 | 0.3975607 | 0 |
| 1735689420 | 0.3962998 | 0 | 0.00 | 0.3962998 | 0.3962998 | 0.3962998 | 0 |
| 1735603020 | 0.3962998 | -0.000229 | -0.06 | 0.3965122 | 0.3968101 | 0.3945067 | 0 |
| 1735516620 | 0.396529 | 3.7E-5 | 0.01 | 0.3964917 | 0.3975316 | 0.3957602 | 0 |
| 1735430220 | 0.3964917 | 0 | 0.00 | 0.3964917 | 0.3964917 | 0.3964917 | 0 |
| 1735343760 | 0.3964917 | -0.001253 | -0.32 | 0.3976689 | 0.399637 | 0.3960762 | 0 |
| 1735257420 | 0.3977448 | -0.00927 | -2.28 | 0.3944532 | 0.3979296 | 0.3955474 | 0 |
| 1735171020 | 0.4070152 | 0.0122007 | 3.09 | 0.3948323 | 0.4070152 | 0.392854 | 0 |
| 1735084620 | 0.3948145 | 0.000333 | 0.08 | 0.3944777 | 0.4000247 | 0.3937832 | 0 |
| 1734998220 | 0.3944815 | 0.000119 | 0.03 | 0.3944281 | 0.3946937 | 0.3926567 | 0 |
| 1734911820 | 0.3943625 | 0.0003484 | 0.09 | 0.3940141 | 0.3949173 | 0.3929608 | 0 |
| 1734825420 | 0.3940141 | 0 | 0.00 | 0.3940141 | 0.3940141 | 0.3940141 | 0 |
| 1734739020 | 0.3940141 | 0.0047318 | 1.22 | 0.389356 | 0.3949148 | 0.3929094 | 0 |
| 1734652620 | 0.3892823 | -0.008182 | -2.06 | 0.3970278 | 0.3947808 | 0.3883911 | 0 |
| 1734566220 | 0.3974648 | 0.0080008 | 2.05 | 0.3892187 | 0.3983593 | 0.3893898 | 0 |
| 1734479820 | 0.389464 | 2.9E-5 | 0.01 | 0.3894086 | 0.3904638 | 0.3876855 | 0 |
| 1734393420 | 0.3894353 | 0.0002737 | 0.07 | 0.3889616 | 0.3904802 | 0.387842 | 0 |
| 1734307020 | 0.3891616 | 0 | 0.00 | 0.3891616 | 0.3891616 | 0.3891616 | 0 |
| 1734220620 | 0.3891616 | 0 | 0.00 | 0.3891616 | 0.3891616 | 0.3891616 | 0 |
| 1734134220 | 0.3891616 | 0.0011459 | 0.30 | 0.3904324 | 0.3902259 | 0.3887507 | 0 |
| 1734047820 | 0.3880157 | -0.001989 | -0.51 | 0.3896877 | 0.3884175 | 0.3814953 | 0 |
| 1733961420 | 0.390005 | 0.0006768 | 0.17 | 0.3892065 | 0.391675 | 0.3894501 | 0 |
| 1733875020 | 0.3893282 | 0.0039686 | 1.03 | 0.3854278 | 0.3903656 | 0.3871684 | 0 |
| 1733788620 | 0.3853596 | -0.001781 | -0.46 | 0.3872017 | 0.389377 | 0.3845172 | 0 |
| 1733702220 | 0.3871405 | -0.000406 | -0.10 | 0.3875465 | 0.3875465 | 0.3861042 | 0 |
| 1733615820 | 0.3875465 | 0 | 0.00 | 0.3875465 | 0.3875465 | 0.3875465 | 0 |
| 1733529420 | 0.3875465 | 0.005548 | 1.45 | 0.3820073 | 0.3876422 | 0.3842311 | 0 |
| 1733443020 | 0.3819985 | -0.001557 | -0.41 | 0.3835776 | 0.3860071 | 0.381523 | 0 |
| 1733356620 | 0.3835555 | 0.0036236 | 0.95 | 0.3801294 | 0.3858239 | 0.3810714 | 0 |
| 1733270220 | 0.3799319 | -0.001478 | -0.39 | 0.3814012 | 0.3809432 | 0.3788437 | 0 |
| 1733183820 | 0.38141 | 0.0009711 | 0.26 | 0.3806034 | 0.3832911 | 0.3791456 | 0 |
| 1733097420 | 0.3804389 | -0.005692 | -1.47 | 0.3861311 | 0.3861311 | 0.3802638 | 0 |
| 1733011020 | 0.3861311 | 0 | 0.00 | 0.3861311 | 0.3861311 | 0.3861311 | 0 |
| 1732924620 | 0.3861311 | 0.0044484 | 1.17 | 0.3820911 | 0.3861311 | 0.3795468 | 0 |
| 1732838220 | 0.3816827 | -0.000403 | -0.11 | 0.3825366 | 0.383214 | 0.3816065 | 0 |
| 1732751820 | 0.3820856 | -0.003841 | -1.00 | 0.3842455 | 0.3844087 | 0.3817941 | 0 |
| 1732665420 | 0.3859269 | 0.0007093 | 0.18 | 0.3854372 | 0.3861956 | 0.3828915 | 0 |
| 1732579020 | 0.3852176 | 0.0015886 | 0.41 | 0.3837505 | 0.3858914 | 0.3826792 | 0 |
| 1732492620 | 0.383629 | 0 | 0.00 | 0.383629 | 0.383629 | 0.383629 | 0 |
| 1732406220 | 0.383629 | 0 | 0.00 | 0.383629 | 0.383629 | 0.383629 | 0 |
| 1732319820 | 0.383629 | 0.0017934 | 0.47 | 0.3819031 | 0.3846217 | 0.382494 | 0 |
| 1732233420 | 0.3818356 | 0.0013239 | 0.35 | 0.3800293 | 0.3823713 | 0.38025 | 0 |
| 1732147020 | 0.3805117 | 0.0023603 | 0.62 | 0.3779831 | 0.3813218 | 0.3787959 | 0 |
| 1732060620 | 0.3781514 | -0.000929 | -0.25 | 0.3793409 | 0.380604 | 0.3774676 | 0 |
| 1731974220 | 0.3790805 | -0.002128 | -0.56 | 0.3811937 | 0.3823057 | 0.3786081 | 0 |
| 1731887820 | 0.3812087 | -0.00045 | -0.12 | 0.3816587 | 0.3826384 | 0.3806842 | 0 |
| 1731801420 | 0.3816587 | 0 | 0.00 | 0.3816587 | 0.3816587 | 0.3816587 | 0 |
| 1731715020 | 0.3816587 | 0.0002032 | 0.05 | 0.3814081 | 0.3817014 | 0.379985 | 0 |
| 1731628620 | 0.3814555 | -0.00017 | -0.04 | 0.3814412 | 0.3829291 | 0.37924 | 0 |
| 1731542220 | 0.3816258 | 0.0011407 | 0.30 | 0.3805535 | 0.3832818 | 0.3780702 | 0 |
| 1731455820 | 0.3804851 | 0.0008 | 0.21 | 0.3794988 | 0.3845756 | 0.378174 | 0 |
| 1731369420 | 0.3796851 | -0.003372 | -0.88 | 0.3831387 | 0.3807323 | 0.379634 | 0 |
| 1731283020 | 0.3830573 | -0.000127 | -0.03 | 0.3831847 | 0.3837721 | 0.3817012 | 0 |
| 1731196620 | 0.3831847 | 0 | 0.00 | 0.3831847 | 0.3831847 | 0.3831847 | 0 |
| 1731110220 | 0.3831847 | 0.0053288 | 1.41 | 0.3777493 | 0.3835386 | 0.3789781 | 0 |
| 1731023820 | 0.3778559 | -0.004808 | -1.26 | 0.3820611 | 0.3800404 | 0.3763018 | 0 |
| 1730937420 | 0.3826639 | 0.0176899 | 4.85 | 0.3829474 | 0.3882045 | 0.379968 | 0 |
| 1730851020 | 0.364974 | -0.017105 | -4.48 | 0.3661912 | 0.3827944 | 0.3640834 | 0 |
| 1730764620 | 0.3820793 | 0.0006852 | 0.18 | 0.3814003 | 0.3826162 | 0.3812994 | 0 |
| 1730678220 | 0.3813941 | -0.000689 | -0.18 | 0.3820834 | 0.3824703 | 0.3807067 | 0 |
| 1730591820 | 0.3820834 | 0 | 0.00 | 0.3820834 | 0.3820834 | 0.3820834 | 0 |
| 1730505420 | 0.3820834 | -0.000937 | -0.24 | 0.3829862 | 0.3836117 | 0.3802854 | 0 |
| 1730419020 | 0.3830202 | 0.0007399 | 0.19 | 0.3822143 | 0.3839866 | 0.3808896 | 0 |
| 1730332620 | 0.3822803 | -0.001078 | -0.28 | 0.3833266 | 0.3828578 | 0.380352 | 0 |
| 1730246220 | 0.3833583 | 0.0001419 | 0.04 | 0.3831368 | 0.3846143 | 0.3821618 | 0 |
| 1730159820 | 0.3832164 | -0.002011 | -0.52 | 0.3852342 | 0.384917 | 0.3828659 | 0 |
| 1730073420 | 0.3852272 | -0.000231 | -0.06 | 0.3854582 | 0.3857943 | 0.3844798 | 0 |
| 1729986960 | 0.3854582 | 0 | 0.00 | 0.3854582 | 0.3854582 | 0.3854582 | 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
