Premium
Malaysian Ringgit vs South African Rand (MYRZAR)
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 | -0.0433957 | -1.04598040757 | 4.1488062 | 4.1783963 | 4.0677632 | 0 | 0 | FX |
| 4 | -0.052696 | -1.26730760744 | 4.1581065 | 4.2115439 | 4.0677632 | 0 | 0 | FX |
| 12 | -0.0258202 | -0.625000196673 | 4.1312307 | 4.2889484 | 4.0677632 | 0 | 0 | FX |
| 26 | -0.0204062 | -0.4945978332 | 4.1258167 | 4.2889484 | 3.9382828 | 0 | 0 | FX |
| 52 | 0.1237858 | 3.10892686596 | 3.9816247 | 4.2889484 | 3.7809109 | 0 | 0 | FX |
| 156 | 0.5345144 | 14.9686349037 | 3.5708961 | 4.3762424 | 0.2422481 | 0 | 0 | FX |
| 260 | 0.3012747 | 7.91966206885 | 3.8041358 | 4.4426557 | 0.2422481 | 0 | 0 | FX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1742255820 | 4.0778258 | -0.01 | -0.35 | 4.0922678 | 4.098085 | 4.0716559 | 0 |
| 1742169420 | 4.0922925 | 0 | 0.10 | 4.0883944 | 4.0995248 | 4.0865249 | 0 |
| 1742083020 | 4.0883944 | 0 | 0.00 | 4.0883944 | 4.0883944 | 4.0883944 | 0 |
| 1741996620 | 4.0883944 | -0.03 | -0.77 | 4.1193491 | 4.1226428 | 4.077702 | 0 |
| 1741910220 | 4.1202591 | -0.02 | -0.48 | 4.1404822 | 4.1515679 | 4.1157462 | 0 |
| 1741823820 | 4.1399991 | 0.01 | 0.27 | 4.1290672 | 4.1783963 | 4.1346923 | 0 |
| 1741737420 | 4.1289966 | -0.02 | -0.46 | 4.1488062 | 4.1593106 | 4.1247382 | 0 |
| 1741651020 | 4.1482282 | 0.02 | 0.48 | 4.1393392 | 4.1573833 | 4.1195375 | 0 |
| 1741564620 | 4.1282789 | 0 | 0.00 | 4.1282789 | 4.1282789 | 4.1282789 | 0 |
| 1741478220 | 4.1282789 | 0 | 0.00 | 4.1282789 | 4.1282789 | 4.1282789 | 0 |
| 1741391820 | 4.1282789 | 0.04 | 0.96 | 4.0888432 | 4.155241 | 4.0951014 | 0 |
| 1741305420 | 4.0889874 | -0.08 | -1.92 | 4.1701738 | 4.1877541 | 4.0844463 | 0 |
| 1741219020 | 4.1692172 | -0.01 | -0.13 | 4.1707359 | 4.1912997 | 4.1528602 | 0 |
| 1741132620 | 4.1748512 | -0.01 | -0.21 | 4.1850448 | 4.1931294 | 4.1489448 | 0 |
| 1741046220 | 4.1837462 | -0.01 | -0.34 | 4.1944293 | 4.2115439 | 4.1724064 | 0 |
| 1740959820 | 4.1978142 | 0.03 | 0.65 | 4.1913736 | 4.2034691 | 4.1707143 | 0 |
| 1740873420 | 4.1707143 | 0 | 0.00 | 4.1707143 | 4.1707143 | 4.1707143 | 0 |
| 1740787020 | 4.1707143 | 0.05 | 1.25 | 4.1195175 | 4.1927357 | 4.1170365 | 0 |
| 1740700620 | 4.1192168 | -0.04 | -0.93 | 4.1568768 | 4.1732463 | 4.115421 | 0 |
| 1740614220 | 4.1577071 | -0.02 | -0.51 | 4.1784787 | 4.171823 | 4.1480788 | 0 |
| 1740527820 | 4.1790068 | 0.02 | 0.46 | 4.1630353 | 4.1808758 | 4.151109 | 0 |
| 1740441420 | 4.1598458 | 0 | 0.10 | 4.1579695 | 4.1729591 | 4.1485624 | 0 |
| 1740355020 | 4.1557835 | 0 | 0.00 | 4.1557835 | 4.1557835 | 4.1557835 | 0 |
| 1740268620 | 4.1557835 | 0 | 0.00 | 4.1557835 | 4.1557835 | 4.1557835 | 0 |
| 1740182220 | 4.1557835 | -0.01 | -0.22 | 4.1639208 | 4.1718781 | 4.1331407 | 0 |
| 1740095820 | 4.1649355 | -0.01 | -0.13 | 4.1720898 | 4.1758242 | 4.1559495 | 0 |
| 1740009420 | 4.1705461 | 0.03 | 0.84 | 4.1363535 | 4.1890852 | 4.1197883 | 0 |
| 1739923020 | 4.135847 | -0.02 | -0.52 | 4.1581065 | 4.1644308 | 4.1311386 | 0 |
| 1739836620 | 4.1574608 | -0 | -0.12 | 4.1604195 | 4.1773014 | 4.1462243 | 0 |
| 1739750220 | 4.1623944 | 0 | 0.00 | 4.1623944 | 4.1623944 | 4.1623944 | 0 |
| 1739663820 | 4.1623944 | 0 | 0.00 | 4.1623944 | 4.1623944 | 4.1623944 | 0 |
| 1739577420 | 4.1623944 | -0.02 | -0.37 | 4.179575 | 4.1742242 | 4.1471896 | 0 |
| 1739491020 | 4.1780419 | 0.02 | 0.58 | 4.1533577 | 4.1977283 | 4.1499438 | 0 |
| 1739404620 | 4.1539845 | 0 | 0.01 | 4.1538145 | 4.1589693 | 4.1259133 | 0 |
| 1739318220 | 4.1534747 | 0.04 | 0.93 | 4.1163879 | 4.1549219 | 4.113628 | 0 |
| 1739231820 | 4.1152613 | -0.02 | -0.41 | 4.1526275 | 4.1538533 | 4.1058522 | 0 |
| 1739145420 | 4.1321611 | 0 | 0.00 | 4.1321611 | 4.1321611 | 4.1321611 | 0 |
| 1739059020 | 4.1321611 | 0 | 0.00 | 4.1321611 | 4.1321611 | 4.1321611 | 0 |
| 1738972620 | 4.1321611 | -0.03 | -0.77 | 4.1629716 | 4.1707376 | 4.126718 | 0 |
| 1738886220 | 4.1643366 | -0.03 | -0.79 | 4.1965009 | 4.2196463 | 4.1579073 | 0 |
| 1738799820 | 4.1976498 | -0.02 | -0.48 | 4.2185175 | 4.2255737 | 4.1956664 | 0 |
| 1738713420 | 4.2180384 | 0.01 | 0.15 | 4.2132588 | 4.2267713 | 4.1996388 | 0 |
| 1738627020 | 4.2119123 | -0 | -0.09 | 4.2148723 | 4.2223661 | 4.178661 | 0 |
| 1738540620 | 4.2158879 | 0.03 | 0.69 | 4.1869565 | 4.2243132 | 4.1533095 | 0 |
| 1738454220 | 4.1869565 | 0 | 0.00 | 4.1869565 | 4.1869565 | 4.1869565 | 0 |
| 1738367820 | 4.1869565 | -0.04 | -1.06 | 4.2289543 | 4.2554659 | 4.1679212 | 0 |
| 1738281420 | 4.2316435 | -0.01 | -0.23 | 4.2414301 | 4.2416637 | 4.2134622 | 0 |
| 1738195020 | 4.241328 | -0.01 | -0.26 | 4.251762 | 4.2670541 | 4.2322428 | 0 |
| 1738108620 | 4.252286 | -0.01 | -0.23 | 4.2600419 | 4.2836147 | 4.2350713 | 0 |
| 1738022220 | 4.2621861 | 0.05 | 1.28 | 4.2204106 | 4.2889484 | 4.215446 | 0 |
| 1737935820 | 4.2082997 | 0 | 0.00 | 4.2082997 | 4.2082997 | 4.2082997 | 0 |
| 1737849420 | 4.2082997 | 0 | 0.00 | 4.2082997 | 4.2082997 | 4.2082997 | 0 |
| 1737763020 | 4.2082997 | 0.04 | 0.87 | 4.1716989 | 4.2461169 | 4.1523218 | 0 |
| 1737676620 | 4.1720527 | 0.01 | 0.29 | 4.157967 | 4.1853349 | 4.1538685 | 0 |
| 1737590220 | 4.1600444 | 0.01 | 0.24 | 4.1489782 | 4.1702768 | 4.1445054 | 0 |
| 1737503820 | 4.1501711 | -0.01 | -0.20 | 4.1587276 | 4.1700756 | 4.1401896 | 0 |
| 1737417420 | 4.1583248 | 0.01 | 0.28 | 4.1492699 | 4.1786525 | 4.1430669 | 0 |
| 1737331020 | 4.1468473 | -0 | -0.00 | 4.1469517 | 4.1515407 | 4.1426276 | 0 |
| 1737244620 | 4.1469517 | 0 | 0.00 | 4.1469517 | 4.1469517 | 4.1469517 | 0 |
| 1737158220 | 4.1469517 | -0.04 | -0.88 | 4.1844749 | 4.1964382 | 4.140753 | 0 |
| 1737071820 | 4.1836697 | 0.01 | 0.15 | 4.1765448 | 4.1964382 | 4.169632 | 0 |
| 1736985420 | 4.1772361 | -0.05 | -1.15 | 4.224767 | 4.2276273 | 4.1710687 | 0 |
| 1736899020 | 4.2258525 | -0.02 | -0.39 | 4.2413469 | 4.2380675 | 4.2016954 | 0 |
| 1736812620 | 4.2424778 | 0.02 | 0.49 | 4.2206214 | 4.256089 | 4.2032883 | 0 |
| 1736726220 | 4.2218749 | 0 | 0.01 | 4.2214761 | 4.225908 | 4.2132353 | 0 |
| 1736639820 | 4.2212713 | 0 | 0.00 | 4.2212713 | 4.2212713 | 4.2212713 | 0 |
| 1736553420 | 4.2212713 | 0.01 | 0.32 | 4.2082222 | 4.2400465 | 4.1997335 | 0 |
| 1736467020 | 4.207892 | 0 | 0.11 | 4.2040373 | 4.2120409 | 4.1801775 | 0 |
| 1736380620 | 4.2031906 | 0.06 | 1.53 | 4.1407773 | 4.2088674 | 4.1415815 | 0 |
| 1736294220 | 4.1399978 | 0.02 | 0.44 | 4.1224464 | 4.1548185 | 4.1199858 | 0 |
| 1736207820 | 4.1217146 | -0.04 | -0.97 | 4.1619789 | 4.1698566 | 4.1065024 | 0 |
| 1736121420 | 4.1620919 | 0.01 | 0.14 | 4.1561121 | 4.1633443 | 4.1561121 | 0 |
| 1736035020 | 4.1561121 | 0 | 0.00 | 4.1561121 | 4.1561121 | 4.1561121 | 0 |
| 1735948620 | 4.1561121 | 0 | 0.07 | 4.1548777 | 4.1755378 | 4.1381876 | 0 |
| 1735862220 | 4.1532194 | -0.04 | -0.90 | 4.1900002 | 4.1913375 | 4.1374316 | 0 |
| 1735775820 | 4.1908845 | -0 | -0.01 | 4.1789614 | 4.1988322 | 4.1788799 | 0 |
| 1735689420 | 4.1914365 | 0 | 0.00 | 4.1914365 | 4.1914365 | 4.1914365 | 0 |
| 1735603020 | 4.1914365 | 0.02 | 0.52 | 4.1714415 | 4.2038146 | 4.1559498 | 0 |
| 1735516620 | 4.1699118 | 0 | 0.09 | 4.1660426 | 4.1770415 | 4.1612395 | 0 |
| 1735430220 | 4.1660426 | 0 | 0.00 | 4.1660426 | 4.1660426 | 4.1660426 | 0 |
| 1735343760 | 4.1660426 | -0.03 | -0.76 | 4.1982264 | 4.1940821 | 4.1436066 | 0 |
| 1735257420 | 4.1981196 | 0.04 | 0.92 | 4.1545759 | 4.2071198 | 4.1267676 | 0 |
| 1735171020 | 4.1599286 | 0.01 | 0.15 | 4.1548109 | 4.1915425 | 4.1495972 | 0 |
| 1735084620 | 4.153828 | 0.02 | 0.55 | 4.1312307 | 4.163465 | 4.1172463 | 0 |
| 1734998220 | 4.1309471 | 0.05 | 1.18 | 4.0827 | 4.1416309 | 4.0776828 | 0 |
| 1734911820 | 4.082777 | -0 | -0.04 | 4.0843507 | 4.0866749 | 4.0777459 | 0 |
| 1734825420 | 4.0843507 | 0 | 0.00 | 4.0843507 | 4.0843507 | 4.0843507 | 0 |
| 1734739020 | 4.0843507 | 0.01 | 0.24 | 4.074304 | 4.09214 | 4.0487716 | 0 |
| 1734652620 | 4.0744246 | 0.03 | 0.69 | 4.0472279 | 4.0861283 | 4.036268 | 0 |
| 1734566220 | 4.046439 | -0 | -0.12 | 4.0505044 | 4.0558765 | 4.0338649 | 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
