Premium
New Zealand Dollar vs United States Dollar (NZDUSD)
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 | -0.00063 | -0.111465954228 | 0.565195 | 0.57587 | 0.555435 | 0 | 0 | FX |
| 4 | -0.02604 | -4.40903818965 | 0.590605 | 0.592275 | 0.555435 | 0 | 0 | FX |
| 12 | -0.05119 | -8.31337138959 | 0.615755 | 0.617 | 0.555435 | 0 | 0 | FX |
| 26 | -0.044435 | -7.29638752053 | 0.609 | 0.637875 | 0.555435 | 0 | 0 | FX |
| 52 | -0.067835 | -10.7265970904 | 0.6324 | 0.637875 | 0.555435 | 0 | 0 | FX |
| 156 | -0.11932 | -17.4473778486 | 0.683885 | 24.34907 | 0.551215 | 0 | 0 | FX |
| 260 | -0.105945 | -15.8006591997 | 0.67051 | 24.34907 | 0.551215 | 0 | 0 | FX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735516620 | 0.56385 | 0.0005 | 0.09 | 0.56335 | 0.564675 | 0.56238 | 0 |
| 1735430220 | 0.56335 | -0.00025 | -0.04 | 0.5636 | 0.5636 | 0.56325 | 0 |
| 1735343760 | 0.5636 | 0.001155 | 0.21 | 0.56247 | 0.564795 | 0.561585 | 0 |
| 1735257420 | 0.562445 | -0.002565 | -0.45 | 0.56509 | 0.5656 | 0.5621 | 0 |
| 1735171020 | 0.56501 | 0.00041 | 0.07 | 0.5646 | 0.57587 | 0.5627 | 0 |
| 1735084620 | 0.5646 | -5.0E-6 | -0.00 | 0.564525 | 0.5659999 | 0.555435 | 0 |
| 1734998220 | 0.564605 | -0.00051 | -0.09 | 0.565195 | 0.5662 | 0.5631 | 0 |
| 1734911820 | 0.565115 | -0.000485 | -0.09 | 0.5656 | 0.566805 | 0.5642 | 0 |
| 1734825420 | 0.5656 | -0.0001 | -0.02 | 0.5657 | 0.5657 | 0.56555 | 0 |
| 1734739020 | 0.5657 | 0.0030051 | 0.53 | 0.562585 | 0.5673 | 0.562 | 0 |
| 1734652620 | 0.5626949 | 0.0011299 | 0.20 | 0.561995 | 0.56643 | 0.5622 | 0 |
| 1734566220 | 0.561565 | -0.01419 | -2.46 | 0.5758 | 0.5749 | 0.5613 | 0 |
| 1734479820 | 0.575755 | -0.00338 | -0.58 | 0.579145 | 0.5772 | 0.575 | 0 |
| 1734393420 | 0.579135 | 0.0021201 | 0.37 | 0.577065 | 0.5793 | 0.5759 | 0 |
| 1734307020 | 0.5770149 | 0.0007149 | 0.12 | 0.5760499 | 0.57747 | 0.57568 | 0 |
| 1734220620 | 0.5763 | 0 | 0.00 | 0.5763 | 0.5763 | 0.5763 | 0 |
| 1734134220 | 0.5763 | -0.000665 | -0.12 | 0.576955 | 0.5779 | 0.5753 | 0 |
| 1734047820 | 0.5769649 | -0.00235 | -0.41 | 0.579245 | 0.58679 | 0.57618 | 0 |
| 1733961420 | 0.579315 | -0.000885 | -0.15 | 0.580125 | 0.580115 | 0.5760999 | 0 |
| 1733875020 | 0.5802 | -0.005665 | -0.97 | 0.585815 | 0.5838 | 0.5790999 | 0 |
| 1733788620 | 0.585865 | 0.002865 | 0.49 | 0.583665 | 0.5889 | 0.5804 | 0 |
| 1733702220 | 0.583 | 0 | 0.00 | 0.583 | 0.583 | 0.583 | 0 |
| 1733615820 | 0.583 | 0 | 0.00 | 0.583 | 0.583 | 0.583 | 0 |
| 1733529420 | 0.583 | -0.005185 | -0.88 | 0.588315 | 0.5876749 | 0.5820999 | 0 |
| 1733443020 | 0.588185 | 0.00249 | 0.43 | 0.5856 | 0.589 | 0.5852 | 0 |
| 1733356620 | 0.585695 | -0.002475 | -0.42 | 0.588185 | 0.587 | 0.5829 | 0 |
| 1733270220 | 0.58817 | -0.000195 | -0.03 | 0.588365 | 0.5906 | 0.5867 | 0 |
| 1733183820 | 0.588365 | -0.0022 | -0.37 | 0.590605 | 0.592275 | 0.5864 | 0 |
| 1733097420 | 0.590565 | -0.001885 | -0.32 | 0.58334 | 0.592905 | 0.58334 | 0 |
| 1733011020 | 0.59245 | 0.00911 | 1.56 | 0.58334 | 0.59245 | 0.58334 | 0 |
| 1732924620 | 0.58334 | -0.00626 | -1.06 | 0.589625 | 0.593 | 0.58334 | 0 |
| 1732838220 | 0.5896 | 0.000185 | 0.03 | 0.58936 | 0.58975 | 0.588055 | 0 |
| 1732751820 | 0.589415 | 0.00576 | 0.99 | 0.583735 | 0.5909 | 0.586 | 0 |
| 1732665420 | 0.583655 | 0.00182 | 0.31 | 0.581075 | 0.5866 | 0.5815 | 0 |
| 1732579020 | 0.581835 | -0.001615 | -0.28 | 0.58616 | 0.5869 | 0.57986 | 0 |
| 1732492620 | 0.58345 | 0 | 0.00 | 0.58345 | 0.58345 | 0.58345 | 0 |
| 1732406220 | 0.58345 | 0.0002 | 0.03 | 0.58325 | 0.58345 | 0.58325 | 0 |
| 1732319820 | 0.58325 | -0.00242 | -0.41 | 0.585665 | 0.5856 | 0.58166 | 0 |
| 1732233420 | 0.58567 | -0.00223 | -0.38 | 0.58801 | 0.5885 | 0.5849 | 0 |
| 1732147020 | 0.5879 | -0.0039 | -0.66 | 0.59194 | 0.5911 | 0.5864 | 0 |
| 1732060620 | 0.5918 | 0.00273 | 0.46 | 0.58902 | 0.592005 | 0.58744 | 0 |
| 1731974220 | 0.58907 | 0.002795 | 0.48 | 0.586365 | 0.5899 | 0.5836 | 0 |
| 1731887820 | 0.586275 | 0.00066 | 0.11 | 0.585615 | 0.587205 | 0.585615 | 0 |
| 1731801420 | 0.585615 | 0 | 0.00 | 0.58625 | 0.585615 | 0.585615 | 0 |
| 1731715020 | 0.585615 | 0.000815 | 0.14 | 0.58477 | 0.5881999 | 0.5847 | 0 |
| 1731628620 | 0.5848 | -0.00344 | -0.58 | 0.58835 | 0.59707 | 0.583975 | 0 |
| 1731542220 | 0.58824 | -0.00402 | -0.68 | 0.59222 | 0.594735 | 0.5876 | 0 |
| 1731455820 | 0.59226 | -0.004595 | -0.77 | 0.596925 | 0.59602 | 0.5909 | 0 |
| 1731369420 | 0.596855 | 0.000285 | 0.05 | 0.596425 | 0.5979 | 0.5951999 | 0 |
| 1731283020 | 0.59657 | 9.5E-5 | 0.02 | 0.596475 | 0.598175 | 0.59513 | 0 |
| 1731196620 | 0.596475 | 0 | 0.00 | 0.596475 | 0.596475 | 0.596475 | 0 |
| 1731110220 | 0.596475 | -0.005685 | -0.94 | 0.602135 | 0.6016 | 0.5947 | 0 |
| 1731023820 | 0.60216 | 0.0082651 | 1.39 | 0.593805 | 0.6038 | 0.598 | 0 |
| 1730937420 | 0.5938949 | -0.0077 | -1.28 | 0.6012999 | 0.5976 | 0.5911999 | 0 |
| 1730851020 | 0.601595 | 0.004095 | 0.69 | 0.59726 | 0.602 | 0.5977 | 0 |
| 1730764620 | 0.5975 | -0.00118 | -0.20 | 0.598745 | 0.60239 | 0.597 | 0 |
| 1730678220 | 0.59868 | 0.0024301 | 0.41 | 0.5962499 | 0.6004 | 0.5962499 | 0 |
| 1730591820 | 0.5962499 | -0.00015 | -0.03 | 0.5964 | 0.5964 | 0.5962499 | 0 |
| 1730505420 | 0.5964 | -0.0007 | -0.12 | 0.59707 | 0.59991 | 0.5958 | 0 |
| 1730419020 | 0.5971 | 4.5E-5 | 0.01 | 0.5971 | 0.598325 | 0.5939 | 0 |
| 1730332620 | 0.597055 | 0 | 0.00 | 0.597015 | 0.6002 | 0.5954 | 0 |
| 1730246220 | 0.597055 | -0.001545 | -0.26 | 0.598805 | 0.59846 | 0.5953 | 0 |
| 1730159820 | 0.5986 | 0.000725 | 0.12 | 0.597895 | 0.5999 | 0.59588 | 0 |
| 1730073420 | 0.597875 | 0.000425 | 0.07 | 0.59745 | 0.59993 | 0.597415 | 0 |
| 1729986960 | 0.59745 | 0 | 0.00 | 0.59745 | 0.59745 | 0.59745 | 0 |
| 1729900620 | 0.59745 | -0.003255 | -0.54 | 0.6006399 | 0.6014 | 0.5973 | 0 |
| 1729814220 | 0.600705 | 0.00013 | 0.02 | 0.600505 | 0.6032999 | 0.6001 | 0 |
| 1729727820 | 0.600575 | -0.003825 | -0.63 | 0.604365 | 0.6045 | 0.5991 | 0 |
| 1729641420 | 0.6044 | 0.002125 | 0.35 | 0.602305 | 0.6062 | 0.604 | 0 |
| 1729555020 | 0.602275 | -0.00532 | -0.88 | 0.607635 | 0.6082999 | 0.6021 | 0 |
| 1729468620 | 0.607595 | 0.000795 | 0.13 | 0.6068 | 0.60782 | 0.6066 | 0 |
| 1729382220 | 0.6068 | 0.0001 | 0.02 | 0.6067 | 0.60715 | 0.6067 | 0 |
| 1729295820 | 0.6067 | 0.000675 | 0.11 | 0.6059949 | 0.60801 | 0.6057 | 0 |
| 1729209420 | 0.606025 | 0.00019 | 0.03 | 0.605855 | 0.6075 | 0.6044 | 0 |
| 1729123020 | 0.605835 | 0.000245 | 0.04 | 0.60526 | 0.6081 | 0.6052 | 0 |
| 1729036620 | 0.60559 | -0.003315 | -0.54 | 0.60905 | 0.6107 | 0.6054 | 0 |
| 1728950220 | 0.608905 | -0.00021 | -0.03 | 0.6090449 | 0.6102 | 0.607 | 0 |
| 1728863820 | 0.609115 | -0.001785 | -0.29 | 0.61075 | 0.611145 | 0.608445 | 0 |
| 1728777420 | 0.6109 | 0 | 0.00 | 0.6109 | 0.6109 | 0.6109 | 0 |
| 1728691020 | 0.6109 | 0.001455 | 0.24 | 0.609575 | 0.6121 | 0.608395 | 0 |
| 1728604620 | 0.609445 | 0.00241 | 0.40 | 0.606765 | 0.6099 | 0.60558 | 0 |
| 1728518220 | 0.607035 | -0.006035 | -0.98 | 0.613 | 0.611145 | 0.6052 | 0 |
| 1728431820 | 0.61307 | 0.00027 | 0.04 | 0.61298 | 0.6145 | 0.610895 | 0 |
| 1728345420 | 0.6128 | -0.0032 | -0.52 | 0.615755 | 0.617 | 0.6112649 | 0 |
| 1728259020 | 0.616 | 0 | 0.00 | 0.616 | 0.617375 | 0.615465 | 0 |
| 1728172620 | 0.616 | 0 | 0.00 | 0.616 | 0.61605 | 0.616 | 0 |
| 1728086220 | 0.616 | -0.0057 | -0.92 | 0.62177 | 0.6215 | 0.6145 | 0 |
| 1727999820 | 0.6217 | -0.00437 | -0.70 | 0.62574 | 0.6246 | 0.621 | 0 |
| 1727913420 | 0.62607 | -0.00217 | -0.35 | 0.62822 | 0.6313 | 0.6258 | 0 |
| 1727827020 | 0.62824 | -0.00624 | -0.98 | 0.63448 | 0.6339 | 0.62649 | 0 |
| 1727740620 | 0.63448 | -0.00042 | -0.07 | 0.635115 | 0.637875 | 0.633535 | 0 |
| 1727654220 | 0.6349 | 0.0008 | 0.13 | 0.6341 | 0.635485 | 0.633275 | 0 |
| 1727567760 | 0.6341 | 0 | 0.00 | 0.6341 | 0.6341 | 0.6341 | 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
