Premium
Romanian New Leu vs South African Rand (RONZAR)
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 | -0.0234794 | -0.609542538836 | 3.8519707 | 3.8922217 | 3.8056465 | 0 | 0 | FX |
| 4 | -0.1233788 | -3.12203581793 | 3.9518701 | 3.9942086 | 3.7902817 | 0 | 0 | FX |
| 12 | -0.1631372 | -4.08698354569 | 3.9916285 | 4.2441836 | 3.7902817 | 0 | 0 | FX |
| 26 | -0.2088112 | -5.17204742523 | 4.0373025 | 4.2441836 | 3.7902817 | 0 | 0 | FX |
| 52 | -0.1895432 | -4.71731141184 | 4.0180345 | 133.82442 | 3.7902817 | 0 | 0 | FX |
| 156 | 0.3628688 | 10.4705229724 | 3.4656225 | 133.82442 | 3.1673639 | 0 | 0 | FX |
| 260 | 0.3959128 | 11.5339765718 | 3.4325785 | 195.60698 | 3.1673639 | 0 | 0 | FX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1728863820 | 3.8335282 | 0.01 | 0.24 | 3.8263609 | 3.8361672 | 3.8243388 | 0 |
| 1728777420 | 3.8243388 | 0 | 0.00 | 3.8243388 | 3.8243388 | 3.8243388 | 0 |
| 1728691020 | 3.8243388 | -0.03 | -0.69 | 3.8507803 | 3.8521247 | 3.8167013 | 0 |
| 1728604620 | 3.8509879 | -0.03 | -0.86 | 3.8826118 | 3.8826228 | 3.8442374 | 0 |
| 1728518220 | 3.8841979 | 0.01 | 0.13 | 3.8792142 | 3.8922217 | 3.8640468 | 0 |
| 1728431820 | 3.879007 | 0.05 | 1.18 | 3.8330292 | 3.8827383 | 3.8403476 | 0 |
| 1728345420 | 3.8338435 | -0.02 | -0.48 | 3.8517977 | 3.8726062 | 3.8056465 | 0 |
| 1728259020 | 3.8522661 | -0 | -0.06 | 3.8549643 | 3.8549643 | 3.8512789 | 0 |
| 1728172620 | 3.8545576 | 0 | 0.00 | 3.8545576 | 3.8545576 | 3.8545576 | 0 |
| 1728086220 | 3.8545576 | -0.02 | -0.64 | 3.8785608 | 3.8827356 | 3.8435521 | 0 |
| 1727999820 | 3.8794653 | 0.03 | 0.71 | 3.8519424 | 3.8914565 | 3.8310853 | 0 |
| 1727913420 | 3.852118 | -0.02 | -0.53 | 3.8706712 | 3.8841539 | 3.8429031 | 0 |
| 1727827020 | 3.8726839 | 0 | 0.09 | 3.8689011 | 3.8832015 | 3.8425672 | 0 |
| 1727740620 | 3.8692168 | 0.03 | 0.79 | 3.8380404 | 3.8732671 | 3.822614 | 0 |
| 1727654220 | 3.8388151 | -0 | -0.01 | 3.8452241 | 3.8452241 | 3.8370638 | 0 |
| 1727567760 | 3.8391102 | 0 | 0.00 | 3.8391102 | 3.8391102 | 3.8391102 | 0 |
| 1727481360 | 3.8391102 | -0.02 | -0.60 | 3.8701082 | 3.8709389 | 3.7902817 | 0 |
| 1727395020 | 3.8621457 | -0 | -0.09 | 3.865386 | 3.8773241 | 3.8372692 | 0 |
| 1727308620 | 3.8654328 | -0.01 | -0.37 | 3.8813615 | 3.9047448 | 3.8473548 | 0 |
| 1727222220 | 3.8797111 | 0 | 0.08 | 3.8766489 | 3.8905777 | 3.8474739 | 0 |
| 1727135820 | 3.8767885 | -0.04 | -1.03 | 3.9131926 | 3.9300418 | 3.8683028 | 0 |
| 1727049420 | 3.917033 | 0 | 0.00 | 3.917033 | 3.917033 | 3.917033 | 0 |
| 1726963020 | 3.917033 | 0 | 0.00 | 3.917033 | 3.917033 | 3.917033 | 0 |
| 1726876620 | 3.917033 | -0.01 | -0.31 | 3.9294992 | 3.9467645 | 3.902151 | 0 |
| 1726790220 | 3.9290234 | 0.01 | 0.28 | 3.9183599 | 3.9516768 | 3.9018165 | 0 |
| 1726703820 | 3.9182327 | -0.02 | -0.38 | 3.9331124 | 3.9942086 | 3.9055048 | 0 |
| 1726617420 | 3.9333695 | -0.01 | -0.23 | 3.9419923 | 3.9545036 | 3.9295018 | 0 |
| 1726531020 | 3.9423659 | -0.01 | -0.25 | 3.9518701 | 3.9743906 | 3.9378147 | 0 |
| 1726444620 | 3.9520697 | -0 | -0.03 | 3.9524076 | 3.9580542 | 3.9479554 | 0 |
| 1726358220 | 3.9530707 | 0 | 0.00 | 3.9530707 | 3.9530707 | 3.9530707 | 0 |
| 1726271820 | 3.9530707 | -0 | -0.12 | 3.9581136 | 3.9695995 | 3.9256217 | 0 |
| 1726185420 | 3.9578937 | -0.01 | -0.17 | 3.963458 | 3.9912926 | 3.9202484 | 0 |
| 1726099020 | 3.9646732 | -0.01 | -0.28 | 3.9762982 | 3.982294 | 3.9612997 | 0 |
| 1726012620 | 3.9758689 | 0.01 | 0.25 | 3.9660481 | 3.984583 | 3.955752 | 0 |
| 1725926220 | 3.9659933 | -0.01 | -0.25 | 3.9760282 | 3.9940454 | 3.933952 | 0 |
| 1725839820 | 3.9760595 | -0.01 | -0.17 | 3.9805577 | 3.9853152 | 3.9750305 | 0 |
| 1725753420 | 3.9826931 | 0 | 0.00 | 3.9826931 | 3.9826931 | 3.9826931 | 0 |
| 1725667020 | 3.9826931 | 0.03 | 0.65 | 3.9573661 | 3.9909724 | 3.9461959 | 0 |
| 1725580620 | 3.957097 | -0.03 | -0.66 | 3.9846589 | 3.9863733 | 3.9448469 | 0 |
| 1725494220 | 3.9832539 | -0.01 | -0.16 | 3.9897409 | 4.0061342 | 3.9634347 | 0 |
| 1725407820 | 3.9897963 | 0.03 | 0.69 | 3.963346 | 4.00056 | 3.9447984 | 0 |
| 1725321420 | 3.9625118 | 0 | 0.03 | 3.9616423 | 3.9856588 | 3.9292963 | 0 |
| 1725235020 | 3.9614562 | 0 | 0.04 | 3.9665703 | 3.9665703 | 3.9537704 | 0 |
| 1725148620 | 3.9597898 | 0 | 0.01 | 3.9597898 | 3.9597898 | 3.959266 | 0 |
| 1725062220 | 3.959266 | 0.02 | 0.45 | 3.9515029 | 3.9650134 | 3.9211249 | 0 |
| 1724975820 | 3.9416782 | -0.05 | -1.13 | 3.9866829 | 3.9848545 | 3.9108125 | 0 |
| 1724889420 | 3.98675 | 0.01 | 0.17 | 3.9798406 | 3.9955275 | 3.9580347 | 0 |
| 1724803020 | 3.9798177 | 0.01 | 0.16 | 3.9732647 | 3.9961784 | 3.9690558 | 0 |
| 1724716620 | 3.9732647 | -0.01 | -0.31 | 3.986642 | 4.0072631 | 3.9667986 | 0 |
| 1724630220 | 3.9854394 | -0 | -0.10 | 3.9827064 | 3.9894751 | 3.9759479 | 0 |
| 1724543820 | 3.9894751 | 0 | 0.00 | 3.9894751 | 3.9894751 | 3.9894751 | 0 |
| 1724457420 | 3.9894751 | -0.03 | -0.85 | 4.0223845 | 4.026299 | 3.9670044 | 0 |
| 1724371020 | 4.0238289 | 0.03 | 0.74 | 3.9992508 | 4.0341919 | 4.0022326 | 0 |
| 1724284620 | 3.9943683 | 0.01 | 0.33 | 3.9809328 | 4.0096284 | 3.9524381 | 0 |
| 1724198220 | 3.9812003 | 0.04 | 0.95 | 3.943566 | 3.9928144 | 3.9422915 | 0 |
| 1724111820 | 3.9438072 | -0.14 | -3.42 | 3.9587178 | 3.970727 | 3.9258631 | 0 |
| 1724025420 | 4.083353 | -0.01 | -0.33 | 4.083353 | 4.0967611 | 4.083353 | 0 |
| 1723939020 | 4.0967611 | 0.11 | 2.67 | 4.0967611 | 4.0967611 | 4.0967611 | 0 |
| 1723852620 | 3.9901127 | 0.02 | 0.56 | 3.9674792 | 3.9901127 | 3.9471636 | 0 |
| 1723766220 | 3.9677307 | -0.03 | -0.75 | 3.9983194 | 4.0056033 | 3.9223541 | 0 |
| 1723679820 | 3.9977258 | -0 | -0.12 | 4.0021373 | 4.0105723 | 3.9221284 | 0 |
| 1723593420 | 4.0023697 | -0.01 | -0.24 | 4.010801 | 4.013771 | 3.983909 | 0 |
| 1723507020 | 4.0118047 | -0.23 | -5.48 | 4.01408 | 4.0438737 | 3.9912718 | 0 |
| 1723420620 | 4.2441836 | 0 | 0.06 | 4.2441836 | 4.2441836 | 4.2416668 | 0 |
| 1723334220 | 4.2416668 | 0.13 | 3.12 | 4.2416668 | 4.2416668 | 4.2416668 | 0 |
| 1723247820 | 4.1132031 | 0.09 | 2.17 | 4.0256188 | 4.1132031 | 4.0109389 | 0 |
| 1723161420 | 4.0259281 | -0.02 | -0.40 | 4.0379461 | 4.052386 | 4.01651 | 0 |
| 1723075020 | 4.0422192 | -0.02 | -0.44 | 4.0598046 | 4.0500466 | 3.9854093 | 0 |
| 1722988620 | 4.060281 | -0.01 | -0.15 | 4.0657971 | 4.0810566 | 4.0411976 | 0 |
| 1722902220 | 4.0662828 | 0.04 | 1.07 | 4.0233207 | 4.1506364 | 4.0294932 | 0 |
| 1722815820 | 4.0234198 | 0.02 | 0.40 | 4.0074347 | 4.0237069 | 4.0072713 | 0 |
| 1722729420 | 4.0074347 | 0 | 0.00 | 4.0074347 | 4.0074347 | 4.0074347 | 0 |
| 1722643020 | 4.0074347 | 0.04 | 1.01 | 3.9658403 | 4.0217721 | 3.9482385 | 0 |
| 1722556620 | 3.96717 | 0.01 | 0.14 | 3.9619589 | 3.9709478 | 3.9341614 | 0 |
| 1722470220 | 3.9615013 | -0.02 | -0.50 | 3.9815059 | 3.9876607 | 3.9474171 | 0 |
| 1722383820 | 3.9812446 | -0.03 | -0.74 | 4.0077045 | 4.0183044 | 3.9731817 | 0 |
| 1722297420 | 4.0107291 | 0.02 | 0.57 | 3.9916213 | 4.0237894 | 3.9484001 | 0 |
| 1722124800 | 3.9881467 | 0 | 0.00 | 3.9881467 | 3.9881467 | 3.9881467 | 0 |
| 1722124620 | 3.9881467 | 0 | 0.00 | 3.9881467 | 3.9881467 | 3.9881467 | 0 |
| 1722038220 | 3.9881467 | -0.02 | -0.53 | 4.0090907 | 4.0057416 | 3.979312 | 0 |
| 1721951820 | 4.0092209 | 0.01 | 0.17 | 4.0024581 | 4.044408 | 3.9971448 | 0 |
| 1721865420 | 4.0022946 | -0.01 | -0.35 | 4.0186678 | 4.021073 | 3.9812217 | 0 |
| 1721779020 | 4.0162182 | 0.02 | 0.48 | 3.9980336 | 4.0321093 | 3.9966324 | 0 |
| 1721692620 | 3.9970261 | 0.01 | 0.13 | 3.9916285 | 4.0128365 | 3.9583727 | 0 |
| 1721606220 | 3.9918041 | -0.01 | -0.15 | 3.9992311 | 4.0068878 | 3.9911232 | 0 |
| 1721519820 | 3.9976944 | 0 | 0.00 | 3.9976944 | 3.9976944 | 3.9976944 | 0 |
| 1721433420 | 3.9976944 | -0.01 | -0.17 | 4.0038329 | 4.0227669 | 3.9962941 | 0 |
| 1721347020 | 4.0044802 | 0 | 0.08 | 4.0065202 | 4.0152532 | 3.9831345 | 0 |
| 1721260620 | 4.0012704 | 0.04 | 1.06 | 3.9593666 | 4.0168969 | 3.9584514 | 0 |
| 1721174220 | 3.959149 | -0.04 | -0.90 | 3.9948499 | 4.0049674 | 3.9539557 | 0 |
| 1721087820 | 3.9951349 | 0.05 | 1.19 | 3.9484806 | 4.0160653 | 3.9383801 | 0 |
| 1721001420 | 3.948084 | 0.01 | 0.23 | 3.9387192 | 3.9506073 | 3.9387192 | 0 |
| 1720915020 | 3.9390922 | 0 | 0.00 | 3.9390922 | 3.9390922 | 3.9390922 | 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
