Premium
Russian Ruble vs Japanese Yen (RUBJPY)
FX
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.0598181 | 3.58377863886 | 1.6691349 | 1.7368659 | 1.6423122 | 0 | 0 | FX |
| 4 | 0.1456213 | 9.19714422442 | 1.5833317 | 1.7485891 | 1.590505 | 0 | 0 | FX |
| 12 | 0.2607384 | 17.7588753034 | 1.4682146 | 1.7485891 | 1.3786428 | 0 | 0 | FX |
| 26 | 0.1711091 | 10.9837128097 | 1.5578439 | 1.7485891 | 1.3376366 | 0 | 0 | FX |
| 52 | 0.0989087 | 6.06785349331 | 1.6300443 | 1.9066817 | 0.8761489 | 0 | 0 | FX |
| 156 | 0.8449041 | 95.5721001406 | 0.8840489 | 2.6921416 | 0.8384207 | 0 | 0 | FX |
| 260 | 0.2988316 | 20.8955407562 | 1.4301214 | 2.6921416 | 0.7442479 | 0 | 0 | FX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741737420 | 1.7289281 | 0.05 | 3.00 | 1.6782466 | 1.7368659 | 1.6769235 | 0 |
| 1741651020 | 1.6785249 | -0.01 | -0.79 | 1.661273 | 1.6843334 | 1.6546616 | 0 |
| 1741564620 | 1.6919629 | 0 | 0.00 | 1.6919629 | 1.6919629 | 1.6919629 | 0 |
| 1741478220 | 1.6919629 | 0 | 0.00 | 1.6919629 | 1.6919629 | 1.6919629 | 0 |
| 1741391820 | 1.6919629 | 0.03 | 1.68 | 1.6639958 | 1.696368 | 1.6483266 | 0 |
| 1741305420 | 1.6639728 | 0.02 | 1.02 | 1.6468033 | 1.6639728 | 1.6423122 | 0 |
| 1741219020 | 1.6471932 | -0.02 | -1.30 | 1.6691349 | 1.6780381 | 1.6444274 | 0 |
| 1741132620 | 1.6689523 | 0 | 0.29 | 1.665472 | 1.6804837 | 1.6559857 | 0 |
| 1741046220 | 1.6640805 | -0.04 | -2.41 | 1.7060336 | 1.7028946 | 1.6626202 | 0 |
| 1740959820 | 1.7052103 | 0.02 | 1.15 | 1.6858585 | 1.7080759 | 1.6858585 | 0 |
| 1740873420 | 1.6858585 | 0 | 0.00 | 1.6858585 | 1.6858585 | 1.6858585 | 0 |
| 1740787020 | 1.6858585 | -0.02 | -1.40 | 1.7119715 | 1.7132777 | 1.6788418 | 0 |
| 1740700620 | 1.7098478 | -0 | -0.26 | 1.7146379 | 1.7281606 | 1.7051624 | 0 |
| 1740614220 | 1.7143041 | -0.01 | -0.42 | 1.7212301 | 1.7485891 | 1.7133724 | 0 |
| 1740527820 | 1.7214901 | 0.01 | 0.79 | 1.7086918 | 1.7363369 | 1.7027346 | 0 |
| 1740441420 | 1.707961 | 0.03 | 1.66 | 1.6800405 | 1.7083689 | 1.6847303 | 0 |
| 1740355020 | 1.6800789 | 0 | 0.20 | 1.676753 | 1.6841917 | 1.676753 | 0 |
| 1740268620 | 1.676753 | -0.01 | -0.62 | 1.6871377 | 1.6871377 | 1.676753 | 0 |
| 1740182220 | 1.6871377 | 0 | 0.12 | 1.686521 | 1.7241293 | 1.676263 | 0 |
| 1740095820 | 1.6850445 | -0 | -0.14 | 1.6872002 | 1.7076802 | 1.6731126 | 0 |
| 1740009420 | 1.6873785 | 0.03 | 1.67 | 1.6593663 | 1.7073114 | 1.6558993 | 0 |
| 1739923020 | 1.6596061 | 0 | 0.27 | 1.6551722 | 1.6703077 | 1.6419641 | 0 |
| 1739836620 | 1.655178 | -0.02 | -1.05 | 1.669421 | 1.6736945 | 1.6402499 | 0 |
| 1739750220 | 1.6726794 | 0 | 0.00 | 1.6726794 | 1.6726794 | 1.6726794 | 0 |
| 1739663820 | 1.6726794 | 0 | 0.00 | 1.6726794 | 1.6726794 | 1.6726794 | 0 |
| 1739577420 | 1.6726794 | 0.03 | 2.01 | 1.7084877 | 1.7065577 | 1.6488864 | 0 |
| 1739491020 | 1.6397196 | -0 | -0.06 | 1.641134 | 1.6425199 | 1.6379038 | 0 |
| 1739404620 | 1.6406817 | 0.06 | 3.63 | 1.5833317 | 1.6625965 | 1.590505 | 0 |
| 1739318220 | 1.58314 | 0.01 | 0.78 | 1.5707253 | 1.5956915 | 1.5715387 | 0 |
| 1739231820 | 1.5708217 | 0.01 | 0.57 | 1.5544091 | 1.5738637 | 1.5512124 | 0 |
| 1739145420 | 1.5618917 | 0 | 0.00 | 1.5618917 | 1.5618917 | 1.5618917 | 0 |
| 1739059020 | 1.5618917 | 0 | 0.00 | 1.5618917 | 1.5618917 | 1.5618917 | 0 |
| 1738972620 | 1.5618917 | -0 | -0.08 | 1.5631282 | 1.5712622 | 1.549352 | 0 |
| 1738886220 | 1.5631038 | 0.01 | 0.38 | 1.556558 | 1.582512 | 1.5531887 | 0 |
| 1738799820 | 1.5571591 | 0.03 | 1.73 | 1.5308787 | 1.5695292 | 1.5208915 | 0 |
| 1738713420 | 1.5306986 | -0.03 | -1.66 | 1.5562723 | 1.5704906 | 1.5299302 | 0 |
| 1738627020 | 1.5565815 | -0 | -0.09 | 1.5575127 | 1.5636985 | 1.5428198 | 0 |
| 1738540620 | 1.5579973 | -0.02 | -1.05 | 1.5736384 | 1.5736384 | 1.546891 | 0 |
| 1738454220 | 1.5745842 | 0 | 0.00 | 1.5745842 | 1.5745842 | 1.5745842 | 0 |
| 1738367820 | 1.5745842 | 0.01 | 0.64 | 1.5647562 | 1.5843191 | 1.5630839 | 0 |
| 1738281420 | 1.5646256 | 0 | 0.08 | 1.5635507 | 1.5845082 | 1.5553577 | 0 |
| 1738195020 | 1.5634097 | -0.02 | -1.51 | 1.5869253 | 1.5868187 | 1.5541822 | 0 |
| 1738108620 | 1.5873818 | -0 | -0.22 | 1.5904803 | 1.6005665 | 1.5738614 | 0 |
| 1738022220 | 1.5909544 | -0.01 | -0.37 | 1.586447 | 1.5928893 | 1.5717334 | 0 |
| 1737935820 | 1.5967959 | 0 | 0.00 | 1.5967959 | 1.5967959 | 1.5967959 | 0 |
| 1737849420 | 1.5967959 | 0 | 0.00 | 1.5967959 | 1.5967959 | 1.5967959 | 0 |
| 1737763020 | 1.5967959 | 0.03 | 2.12 | 1.5631767 | 1.5974333 | 1.5504576 | 0 |
| 1737676620 | 1.5636296 | -0.01 | -0.80 | 1.5759887 | 1.581401 | 1.5586107 | 0 |
| 1737590220 | 1.5761885 | 0.01 | 0.67 | 1.5651085 | 1.5943763 | 1.5648695 | 0 |
| 1737503820 | 1.5656547 | 0.03 | 1.87 | 1.5371432 | 1.5710403 | 1.5331563 | 0 |
| 1737417420 | 1.5368683 | 0.02 | 1.02 | 1.5220781 | 1.5429421 | 1.5212341 | 0 |
| 1737331020 | 1.5213825 | -0 | -0.26 | 1.5253215 | 1.5253215 | 1.5206412 | 0 |
| 1737244620 | 1.5253215 | -0 | -0.31 | 1.530036 | 1.530036 | 1.5253215 | 0 |
| 1737158220 | 1.530036 | 0.03 | 2.05 | 1.4997565 | 1.5311111 | 1.4993836 | 0 |
| 1737071820 | 1.4993346 | -0.03 | -1.66 | 1.5241532 | 1.5269753 | 1.4968177 | 0 |
| 1736985420 | 1.5245924 | -0.02 | -1.61 | 1.5491139 | 1.5455119 | 1.5172697 | 0 |
| 1736899020 | 1.5495055 | 0.02 | 1.17 | 1.5309323 | 1.5497053 | 1.5252437 | 0 |
| 1736812620 | 1.5315574 | -0.02 | -1.28 | 1.551736 | 1.5429046 | 1.5186631 | 0 |
| 1736726220 | 1.5513532 | -0 | -0.00 | 1.5514064 | 1.5514838 | 1.5481543 | 0 |
| 1736639820 | 1.5514064 | 0 | 0.00 | 1.5514064 | 1.5514064 | 1.5287719 | 0 |
| 1736553420 | 1.5514064 | 0.01 | 0.36 | 1.5456801 | 1.5598156 | 1.5382015 | 0 |
| 1736467020 | 1.5458007 | 0.03 | 2.09 | 1.5134846 | 1.5486595 | 1.5110423 | 0 |
| 1736380620 | 1.5141061 | 0.04 | 2.62 | 1.4752882 | 1.5174707 | 1.4726257 | 0 |
| 1736294220 | 1.4753966 | 0.01 | 0.54 | 1.4681789 | 1.4848795 | 1.469475 | 0 |
| 1736207820 | 1.4674684 | 0.03 | 2.28 | 1.434594 | 1.4712682 | 1.4362945 | 0 |
| 1736121420 | 1.4347011 | 0.01 | 0.79 | 1.4234924 | 1.4347011 | 1.4234924 | 0 |
| 1736035020 | 1.4234924 | 0 | 0.00 | 1.4234924 | 1.4327927 | 1.4234924 | 0 |
| 1735948620 | 1.4234924 | 0.01 | 0.41 | 1.4177126 | 1.4250385 | 1.4034262 | 0 |
| 1735862220 | 1.4177306 | 0.03 | 2.28 | 1.3868698 | 1.425966 | 1.3786428 | 0 |
| 1735775820 | 1.386064 | -0.13 | -8.75 | 1.3833462 | 1.3861944 | 1.3826983 | 0 |
| 1735689420 | 1.5189211 | 0 | 0.00 | 1.5189211 | 1.5189211 | 1.5189211 | 0 |
| 1735603020 | 1.5189211 | 0.02 | 1.47 | 1.497427 | 1.5189211 | 1.4955137 | 0 |
| 1735516620 | 1.496967 | 0 | 0.25 | 1.4932469 | 1.4973512 | 1.4932469 | 0 |
| 1735430220 | 1.4932469 | -0.05 | -3.35 | 1.4932469 | 1.4960894 | 1.4932469 | 0 |
| 1735343760 | 1.5450453 | -0.04 | -2.27 | 1.5814397 | 1.5821928 | 1.5450453 | 0 |
| 1735257420 | 1.5808783 | 0.01 | 0.58 | 1.5712544 | 1.5843494 | 1.5724563 | 0 |
| 1735171020 | 1.5718062 | -0 | -0.00 | 1.5722361 | 1.5795792 | 1.5535235 | 0 |
| 1735084620 | 1.5718528 | 0.02 | 1.23 | 1.5528246 | 1.5782246 | 1.5500291 | 0 |
| 1734998220 | 1.552792 | 0.03 | 1.96 | 1.5231851 | 1.5739913 | 1.5196308 | 0 |
| 1734911820 | 1.5229077 | 0 | 0.21 | 1.5197831 | 1.523995 | 1.5197831 | 0 |
| 1734825420 | 1.5197831 | 0 | 0.00 | 1.5197831 | 1.5197831 | 1.5197831 | 0 |
| 1734739020 | 1.5197831 | -0 | -0.23 | 1.5239031 | 1.5339088 | 1.5027531 | 0 |
| 1734652620 | 1.5232453 | 0.05 | 3.10 | 1.4780768 | 1.5289466 | 1.4812006 | 0 |
| 1734566220 | 1.4775101 | 0.01 | 0.63 | 1.4682146 | 1.5026249 | 1.4659873 | 0 |
| 1734479820 | 1.4681939 | -0.02 | -1.30 | 1.4874581 | 1.5182602 | 1.4642915 | 0 |
| 1734393420 | 1.4875906 | 0 | 0.05 | 1.4864884 | 1.4996339 | 1.470631 | 0 |
| 1734307020 | 1.4867798 | 0.01 | 1.02 | 1.4902062 | 1.4902062 | 1.4848301 | 0 |
| 1734220620 | 1.4717932 | 0 | 0.00 | 1.4717932 | 1.4717932 | 1.4717932 | 0 |
| 1734134220 | 1.4717932 | 0.02 | 1.31 | 1.4540551 | 1.4863648 | 1.4541898 | 0 |
| 1734047820 | 1.4527193 | 0.01 | 0.66 | 1.4434658 | 1.4787807 | 1.442493 | 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
