Premium
Russian Ruble vs Chinese Yuan Renminbi onshore (RUBCNY)
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 | -0.000239 | -0.269069604592 | 0.0888246 | 0.0905887 | 0.0872149 | 0 | 0 | FX |
| 4 | 0.0016453 | 1.89244803618 | 0.0869403 | 0.0905887 | 0.0462246 | 0 | 0 | FX |
| 12 | 0.0157156 | 21.5666254975 | 0.07287 | 0.0905887 | 0.0462246 | 0 | 0 | FX |
| 26 | 0.015316 | 20.903621693 | 0.0732696 | 0.0905887 | 0.0462246 | 0 | 0 | FX |
| 52 | 0.0116586 | 15.1554070742 | 0.076927 | 0.0905887 | 0.0462246 | 0 | 0 | FX |
| 156 | 3.10000000001E-6 | 0.00349956255469 | 0.0885825 | 0.1289106 | 0.0097887 | 0 | 0 | FX |
| 260 | -0.0135744 | -13.2873923258 | 0.10216 | 0.910945 | 0.0097887 | 0 | 0 | FX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745625420 | 0.0885856 | 0.0009919 | 1.13 | 0.0875748 | 0.0885856 | 0.087567 | 0 |
| 1745539020 | 0.0875937 | -0.00021 | -0.24 | 0.0878024 | 0.0883369 | 0.0872149 | 0 |
| 1745452620 | 0.0878034 | -0.00189 | -2.11 | 0.0896931 | 0.089714 | 0.0874118 | 0 |
| 1745366220 | 0.089693 | -0.000151 | -0.17 | 0.0898435 | 0.0905887 | 0.0892332 | 0 |
| 1745279820 | 0.0898435 | 0.0003841 | 0.43 | 0.0894855 | 0.0903972 | 0.0896996 | 0 |
| 1745193420 | 0.0894594 | 0.0006078 | 0.68 | 0.0888516 | 0.0895141 | 0.0888516 | 0 |
| 1745107020 | 0.0888516 | 0.0003146 | 0.36 | 0.0888246 | 0.0888516 | 0.0888246 | 0 |
| 1745020620 | 0.088537 | 0 | 0.00 | 0.088537 | 0.088537 | 0.088537 | 0 |
| 1744934220 | 0.088537 | 0 | 0.00 | 0.088537 | 0.088537 | 0.088537 | 0 |
| 1744847820 | 0.088537 | 0.0005836 | 0.66 | 0.0879535 | 0.0895416 | 0.0878333 | 0 |
| 1744761420 | 0.0879534 | -0.000705 | -0.80 | 0.0895073 | 0.0897954 | 0.0462246 | 0 |
| 1744675020 | 0.0886589 | 0.0009923 | 1.13 | 0.0859342 | 0.0887269 | 0.086016 | 0 |
| 1744588620 | 0.0876666 | 0 | 0.00 | 0.0876666 | 0.0876666 | 0.0876666 | 0 |
| 1744502220 | 0.0876666 | 0 | 0.00 | 0.0876666 | 0.0876666 | 0.0860694 | 0 |
| 1744415820 | 0.0876666 | 6.3E-5 | 0.07 | 0.0875827 | 0.0878859 | 0.0860407 | 0 |
| 1744329420 | 0.0876033 | 0.0022868 | 2.68 | 0.0853477 | 0.0880456 | 0.0853098 | 0 |
| 1744243020 | 0.0853165 | -0.000173 | -0.20 | 0.0854855 | 0.0857715 | 0.0842529 | 0 |
| 1744156620 | 0.0854897 | 0.0006548 | 0.77 | 0.0848353 | 0.085587 | 0.0848 | 0 |
| 1744070220 | 0.0848349 | -0.001211 | -1.41 | 0.0859853 | 0.0862761 | 0.0841605 | 0 |
| 1743983820 | 0.0860463 | 0.0002141 | 0.25 | 0.0858322 | 0.0861215 | 0.0851863 | 0 |
| 1743897420 | 0.0858322 | -0.000397 | -0.46 | 0.0862296 | 0.0862296 | 0.0858322 | 0 |
| 1743810960 | 0.0862296 | -0.000532 | -0.61 | 0.0867807 | 0.0869624 | 0.085117 | 0 |
| 1743724620 | 0.0867614 | 0.0004936 | 0.57 | 0.0862602 | 0.086985 | 0.0859273 | 0 |
| 1743638220 | 0.0862678 | 0.0002292 | 0.27 | 0.0860326 | 0.0866297 | 0.0855316 | 0 |
| 1743551820 | 0.0860386 | 0.000336 | 0.39 | 0.0874408 | 0.0874607 | 0.0854789 | 0 |
| 1743465420 | 0.0857026 | -0.001219 | -1.40 | 0.0869403 | 0.0870771 | 0.0839613 | 0 |
| 1743379020 | 0.0869217 | -0.000516 | -0.59 | 0.0874381 | 0.0874381 | 0.0867817 | 0 |
| 1743292620 | 0.0874381 | -0.001807 | -2.02 | 0.0859454 | 0.0874381 | 0.0859454 | 0 |
| 1743206220 | 0.089245 | 0.003053 | 3.54 | 0.0889955 | 0.090196 | 0.0889828 | 0 |
| 1743119820 | 0.086192 | -0.000127 | -0.15 | 0.0863228 | 0.0869282 | 0.0858696 | 0 |
| 1743033420 | 0.0863193 | 0.0005607 | 0.65 | 0.0857663 | 0.0867128 | 0.085727 | 0 |
| 1742947020 | 0.0857586 | -0.00072 | -0.83 | 0.0864801 | 0.0868678 | 0.0855818 | 0 |
| 1742860620 | 0.0864786 | 0.0005083 | 0.59 | 0.0859714 | 0.0868309 | 0.0853844 | 0 |
| 1742774220 | 0.0859703 | -0.000329 | -0.38 | 0.0862995 | 0.0862995 | 0.0857243 | 0 |
| 1742687820 | 0.0862995 | 0 | 0.00 | 0.0862995 | 0.0862995 | 0.0858505 | 0 |
| 1742601420 | 0.0862995 | 0.0009505 | 1.11 | 0.0853608 | 0.0862995 | 0.0853391 | 0 |
| 1742515020 | 0.085349 | -0.000731 | -0.85 | 0.0860815 | 0.0866132 | 0.0843255 | 0 |
| 1742428620 | 0.0860803 | -0.002333 | -2.64 | 0.0884175 | 0.0884324 | 0.0857895 | 0 |
| 1742342220 | 0.088413 | 0.0017376 | 2.00 | 0.0866786 | 0.0890925 | 0.0866702 | 0 |
| 1742255820 | 0.0866754 | 0.0019856 | 2.34 | 0.0846894 | 0.0869946 | 0.0845952 | 0 |
| 1742169420 | 0.0846898 | -0.000316 | -0.37 | 0.0850058 | 0.0850058 | 0.0845972 | 0 |
| 1742083020 | 0.0850058 | 4.7E-5 | 0.06 | 0.0849584 | 0.0850058 | 0.0849584 | 0 |
| 1741996620 | 0.0849584 | 0.001041 | 1.24 | 0.0839193 | 0.0849584 | 0.0831932 | 0 |
| 1741910220 | 0.0839174 | 0.0008648 | 1.04 | 0.0830523 | 0.0841388 | 0.0830439 | 0 |
| 1741823820 | 0.0830526 | -0.001741 | -2.05 | 0.0847948 | 0.0849184 | 0.0830294 | 0 |
| 1741737420 | 0.0847933 | 0.001938 | 2.34 | 0.0828584 | 0.0853069 | 0.0828258 | 0 |
| 1741651020 | 0.0828553 | -0.000459 | -0.55 | 0.0814194 | 0.0829917 | 0.0811248 | 0 |
| 1741564620 | 0.0833144 | 0 | 0.00 | 0.0833144 | 0.0833144 | 0.0833144 | 0 |
| 1741478220 | 0.0833144 | 0 | 0.00 | 0.0833144 | 0.0833144 | 0.0833144 | 0 |
| 1741391820 | 0.0833144 | 0.0018404 | 2.26 | 0.0814722 | 0.0833574 | 0.0810538 | 0 |
| 1741305420 | 0.081474 | 0.0012654 | 1.58 | 0.0802123 | 0.0815186 | 0.0801964 | 0 |
| 1741219020 | 0.0802086 | -0.000743 | -0.92 | 0.0809423 | 0.0814293 | 0.0801937 | 0 |
| 1741132620 | 0.0809518 | -0.000264 | -0.33 | 0.0812205 | 0.0818934 | 0.0809197 | 0 |
| 1741046220 | 0.0812162 | -0.001141 | -1.39 | 0.0823326 | 0.0824113 | 0.0808811 | 0 |
| 1740959820 | 0.0823567 | 0.000828 | 1.02 | 0.0815287 | 0.0824144 | 0.0815287 | 0 |
| 1740873420 | 0.0815287 | 0 | 0.00 | 0.0815287 | 0.0815287 | 0.0815287 | 0 |
| 1740787020 | 0.0815287 | -0.001549 | -1.86 | 0.0830851 | 0.0830987 | 0.0814028 | 0 |
| 1740700620 | 0.0830779 | -0.000538 | -0.64 | 0.0836172 | 0.0836955 | 0.0827694 | 0 |
| 1740614220 | 0.0836163 | -8.1E-5 | -0.10 | 0.0836887 | 0.0848507 | 0.0834496 | 0 |
| 1740527820 | 0.0836969 | 0.0010971 | 1.33 | 0.082597 | 0.0840923 | 0.0825903 | 0 |
| 1740441420 | 0.0825998 | 0.0006201 | 0.76 | 0.0815741 | 0.0826423 | 0.0817925 | 0 |
| 1740355020 | 0.0819797 | 0 | 0.00 | 0.0819797 | 0.0819797 | 0.0819797 | 0 |
| 1740268620 | 0.0819797 | 0 | 0.00 | 0.0819797 | 0.0819797 | 0.0819797 | 0 |
| 1740182220 | 0.0819797 | 0.0001524 | 0.19 | 0.0818273 | 0.0831148 | 0.081159 | 0 |
| 1740095820 | 0.0818273 | 0.0005411 | 0.67 | 0.0812741 | 0.0828919 | 0.0812617 | 0 |
| 1740009420 | 0.0812862 | 0.0017697 | 2.23 | 0.0795157 | 0.0819285 | 0.0795119 | 0 |
| 1739923020 | 0.0795165 | 0.000239 | 0.30 | 0.0792809 | 0.0797357 | 0.0785217 | 0 |
| 1739836620 | 0.0792775 | -0.000379 | -0.48 | 0.0796698 | 0.0799403 | 0.0785687 | 0 |
| 1739750220 | 0.0796565 | 0 | 0.00 | 0.0796565 | 0.0796565 | 0.0796565 | 0 |
| 1739663820 | 0.0796565 | 0 | 0.00 | 0.0796565 | 0.0796565 | 0.0796565 | 0 |
| 1739577420 | 0.0796565 | 0.0018996 | 2.44 | 0.0814502 | 0.0814705 | 0.0790177 | 0 |
| 1739491020 | 0.0777569 | 2.0E-6 | 0.00 | 0.0777572 | 0.077774 | 0.0777468 | 0 |
| 1739404620 | 0.0777553 | 0.0020088 | 2.65 | 0.0757392 | 0.0785048 | 0.0757067 | 0 |
| 1739318220 | 0.0757465 | 0.0001365 | 0.18 | 0.0756092 | 0.0764132 | 0.0755975 | 0 |
| 1739231820 | 0.07561 | 0.0004158 | 0.55 | 0.0745799 | 0.0756279 | 0.0745757 | 0 |
| 1739145420 | 0.0751942 | 0 | 0.00 | 0.0751942 | 0.0751942 | 0.0751942 | 0 |
| 1739059020 | 0.0751942 | 0 | 0.00 | 0.0751942 | 0.0751942 | 0.0751942 | 0 |
| 1738972620 | 0.0751942 | -0.000152 | -0.20 | 0.0753396 | 0.0753458 | 0.0744332 | 0 |
| 1738886220 | 0.0753465 | 0.0011458 | 1.54 | 0.0741972 | 0.075558 | 0.0743169 | 0 |
| 1738799820 | 0.0742007 | 0.0028711 | 4.03 | 0.0713247 | 0.0746957 | 0.0722278 | 0 |
| 1738713420 | 0.0713296 | -0.000812 | -1.13 | 0.0721376 | 0.0727245 | 0.0713247 | 0 |
| 1738627020 | 0.072142 | 8.0E-5 | 0.11 | 0.0720367 | 0.0726987 | 0.071716 | 0 |
| 1738540620 | 0.0720617 | -0.00085 | -1.17 | 0.07287 | 0.07287 | 0.0717625 | 0 |
| 1738454220 | 0.0729114 | 0 | 0.00 | 0.0729114 | 0.0729114 | 0.0729114 | 0 |
| 1738367820 | 0.0729114 | -6.0E-6 | -0.01 | 0.0729321 | 0.0736093 | 0.0726596 | 0 |
| 1738281420 | 0.0729171 | 0.0006753 | 0.93 | 0.0722452 | 0.0735495 | 0.0722296 | 0 |
| 1738195020 | 0.0722418 | -0.001749 | -2.36 | 0.0739907 | 0.0741073 | 0.0722218 | 0 |
| 1738108620 | 0.0739907 | -0.000478 | -0.64 | 0.0744656 | 0.0744784 | 0.0734775 | 0 |
| 1738022220 | 0.0744688 | 0.0003311 | 0.45 | 0.0738038 | 0.075027 | 0.0738379 | 0 |
| 1737935820 | 0.0741377 | 0 | 0.00 | 0.0741377 | 0.0741377 | 0.0741377 | 0 |
| 1737849420 | 0.0741377 | 0 | 0.00 | 0.0741377 | 0.0741377 | 0.0741377 | 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
