Premium
Russian Ruble vs South Korean Won (RUBKRW)
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 | 0.232243 | 1.34618998493 | 17.251874 | 17.648753 | 16.986571 | 0 | 0 | FX |
| 4 | 0.085095 | 0.489079213763 | 17.399022 | 17.736549 | 16.656067 | 0 | 0 | FX |
| 12 | 2.704175 | 18.2962490651 | 14.779942 | 17.852313 | 14.344093 | 0 | 0 | FX |
| 26 | 3.195871 | 22.3671330967 | 14.288246 | 17.852313 | 12.326333 | 0 | 0 | FX |
| 52 | 2.60928 | 17.5415703715 | 14.874837 | 17.852313 | 7.6915174 | 0 | 0 | FX |
| 156 | 0.929487 | 5.61466490039 | 16.55463 | 25.65933 | 0.0258263 | 0 | 0 | FX |
| 260 | 0.951109 | 5.75278860326 | 16.533008 | 25.65933 | 0.0258263 | 0 | 0 | FX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745625420 | 17.484117 | 0.28 | 1.65 | 17.198417 | 17.484117 | 17.225507 | 0 |
| 1745539020 | 17.199786 | 0 | 0.01 | 17.199622 | 17.407482 | 17.169419 | 0 |
| 1745452620 | 17.198517 | -0.35 | -1.97 | 17.543179 | 17.533532 | 16.986571 | 0 |
| 1745366220 | 17.544003 | 0.02 | 0.11 | 17.521723 | 17.648753 | 17.399249 | 0 |
| 1745279820 | 17.524712 | 0.15 | 0.84 | 17.387297 | 17.557259 | 17.44622 | 0 |
| 1745193420 | 17.379176 | 0.12 | 0.67 | 17.263994 | 17.392837 | 17.263994 | 0 |
| 1745107020 | 17.263994 | 0.21 | 1.25 | 17.251874 | 17.263994 | 17.251874 | 0 |
| 1745020620 | 17.05126 | 0 | 0.00 | 17.05126 | 17.05126 | 17.05126 | 0 |
| 1744934220 | 17.05126 | 0 | 0.00 | 17.05126 | 17.05126 | 17.05126 | 0 |
| 1744847820 | 17.05126 | -0.04 | -0.24 | 17.097107 | 17.329524 | 17.017996 | 0 |
| 1744761420 | 17.09193 | -0.18 | -1.02 | 17.270053 | 17.484887 | 17.086967 | 0 |
| 1744675020 | 17.268852 | 0.18 | 1.08 | 16.754444 | 17.334596 | 16.843262 | 0 |
| 1744588620 | 17.084781 | 0 | 0.00 | 17.084781 | 17.084781 | 17.084781 | 0 |
| 1744502220 | 17.084781 | 0 | 0.00 | 17.084781 | 17.084781 | 16.774629 | 0 |
| 1744415820 | 17.084781 | -0.32 | -1.82 | 17.399563 | 17.38857 | 16.829942 | 0 |
| 1744329420 | 17.400884 | 0.59 | 3.48 | 16.816643 | 17.431249 | 16.932646 | 0 |
| 1744243020 | 16.815192 | -0.51 | -2.93 | 17.292205 | 17.318119 | 16.656067 | 0 |
| 1744156620 | 17.322808 | 0.25 | 1.45 | 17.070602 | 17.334527 | 17.067751 | 0 |
| 1744070220 | 17.0757 | -0.17 | -0.96 | 17.236962 | 17.3655 | 16.858459 | 0 |
| 1743983820 | 17.241828 | 0.04 | 0.21 | 17.206159 | 17.264154 | 17.076672 | 0 |
| 1743897420 | 17.206159 | -0.08 | -0.45 | 17.283824 | 17.283824 | 17.206159 | 0 |
| 1743810960 | 17.283824 | -0.01 | -0.08 | 17.291888 | 17.283824 | 16.964986 | 0 |
| 1743724620 | 17.297132 | -0.12 | -0.66 | 17.474662 | 17.435051 | 17.22494 | 0 |
| 1743638220 | 17.412859 | 0 | 0.03 | 17.407118 | 17.444825 | 17.253752 | 0 |
| 1743551820 | 17.408092 | 0.02 | 0.09 | 17.746554 | 17.736549 | 17.333783 | 0 |
| 1743465420 | 17.392086 | -0.21 | -1.18 | 17.607235 | 17.640002 | 17.018461 | 0 |
| 1743379020 | 17.598946 | -0.1 | -0.59 | 17.70338 | 17.70338 | 17.570452 | 0 |
| 1743292620 | 17.70338 | 0.3 | 1.75 | 17.399022 | 17.70338 | 17.399022 | 0 |
| 1743206220 | 17.399022 | 0.09 | 0.50 | 17.313496 | 17.578828 | 17.116405 | 0 |
| 1743119820 | 17.312945 | -0.13 | -0.76 | 17.490434 | 17.550993 | 17.299218 | 0 |
| 1743033420 | 17.444656 | 0.16 | 0.90 | 17.307017 | 17.511403 | 17.293934 | 0 |
| 1742947020 | 17.288942 | -0.2 | -1.17 | 17.499617 | 17.603447 | 17.258249 | 0 |
| 1742860620 | 17.493281 | 0.11 | 0.63 | 17.38272 | 17.573043 | 17.290839 | 0 |
| 1742774220 | 17.384164 | -0.07 | -0.38 | 17.450742 | 17.450742 | 17.33443 | 0 |
| 1742687820 | 17.450742 | 0 | 0.00 | 17.450742 | 17.450742 | 17.337367 | 0 |
| 1742601420 | 17.450742 | 0.18 | 1.03 | 17.275674 | 17.450742 | 17.207156 | 0 |
| 1742515020 | 17.273127 | -0.08 | -0.47 | 17.351905 | 17.493059 | 17.093798 | 0 |
| 1742428620 | 17.354922 | -0.38 | -2.15 | 17.737207 | 17.788887 | 17.330843 | 0 |
| 1742342220 | 17.73594 | 0.44 | 2.53 | 17.282884 | 17.852313 | 17.36449 | 0 |
| 1742255820 | 17.298934 | 0.32 | 1.88 | 16.980574 | 17.377454 | 16.919242 | 0 |
| 1742169420 | 16.979872 | -0.06 | -0.38 | 17.044006 | 17.044006 | 16.962083 | 0 |
| 1742083020 | 17.044006 | 0.01 | 0.06 | 17.033117 | 17.044006 | 17.033117 | 0 |
| 1741996620 | 17.033117 | 0.18 | 1.06 | 16.860167 | 17.033235 | 16.728879 | 0 |
| 1741910220 | 16.854335 | 0.22 | 1.32 | 16.643297 | 16.919555 | 16.67443 | 0 |
| 1741823820 | 16.635114 | -0.32 | -1.90 | 16.958511 | 16.986008 | 16.586914 | 0 |
| 1741737420 | 16.957265 | 0.32 | 1.91 | 16.63947 | 17.088901 | 16.590253 | 0 |
| 1741651020 | 16.63957 | -0.02 | -0.12 | 16.321089 | 16.700658 | 16.304255 | 0 |
| 1741564620 | 16.659037 | 0 | 0.00 | 16.659037 | 16.659037 | 16.659037 | 0 |
| 1741478220 | 16.659037 | 0 | 0.00 | 16.659037 | 16.659037 | 16.659037 | 0 |
| 1741391820 | 16.659037 | 0.4 | 2.44 | 16.260299 | 16.67275 | 16.131038 | 0 |
| 1741305420 | 16.262681 | 0.29 | 1.80 | 15.973999 | 16.281772 | 15.945252 | 0 |
| 1741219020 | 15.974884 | -0.22 | -1.38 | 16.197752 | 16.27271 | 15.961917 | 0 |
| 1741132620 | 16.198504 | -0.07 | -0.41 | 16.265512 | 16.414189 | 16.187266 | 0 |
| 1741046220 | 16.26455 | -0.27 | -1.61 | 16.523859 | 16.526429 | 16.186413 | 0 |
| 1740959820 | 16.530287 | 0.17 | 1.03 | 16.362168 | 16.541875 | 16.362168 | 0 |
| 1740873420 | 16.362168 | 0 | 0.00 | 16.362168 | 16.362168 | 16.362168 | 0 |
| 1740787020 | 16.362168 | -0.18 | -1.09 | 16.544865 | 16.692789 | 16.30505 | 0 |
| 1740700620 | 16.542964 | 0.01 | 0.06 | 16.529499 | 16.638214 | 16.470683 | 0 |
| 1740614220 | 16.53233 | 0.01 | 0.08 | 16.535573 | 16.773731 | 16.479937 | 0 |
| 1740527820 | 16.518481 | 0.22 | 1.38 | 16.306997 | 16.637108 | 16.300716 | 0 |
| 1740441420 | 16.293947 | 0.05 | 0.30 | 16.134438 | 16.30273 | 16.096174 | 0 |
| 1740355020 | 16.244855 | 0 | 0.00 | 16.244855 | 16.244855 | 16.244855 | 0 |
| 1740268620 | 16.244855 | 0 | 0.00 | 16.244855 | 16.244855 | 16.244855 | 0 |
| 1740182220 | 16.244855 | 0.09 | 0.55 | 16.162133 | 16.426064 | 16.028524 | 0 |
| 1740095820 | 16.156679 | 0.08 | 0.49 | 16.08802 | 16.372595 | 16.037817 | 0 |
| 1740009420 | 16.078178 | 0.33 | 2.11 | 15.746522 | 16.217286 | 15.711231 | 0 |
| 1739923020 | 15.746672 | -0.02 | -0.10 | 15.762728 | 15.862905 | 15.597674 | 0 |
| 1739836620 | 15.762502 | -0.07 | -0.42 | 15.832788 | 15.905199 | 15.6349 | 0 |
| 1739750220 | 15.828762 | 0 | 0.00 | 15.828762 | 15.828762 | 15.828762 | 0 |
| 1739663820 | 15.828762 | 0 | 0.00 | 15.828762 | 15.828762 | 15.828762 | 0 |
| 1739577420 | 15.828762 | 0.41 | 2.68 | 16.08856 | 16.155048 | 15.590865 | 0 |
| 1739491020 | 15.416119 | -0.04 | -0.28 | 15.451912 | 15.422546 | 15.390688 | 0 |
| 1739404620 | 15.458631 | 0.41 | 2.73 | 15.046455 | 15.633412 | 15.045928 | 0 |
| 1739318220 | 15.047834 | -0 | -0.02 | 15.033675 | 15.210446 | 15.016881 | 0 |
| 1739231820 | 15.050698 | 0.04 | 0.24 | 14.894043 | 15.05674 | 14.826471 | 0 |
| 1739145420 | 15.015222 | 0 | 0.00 | 15.015222 | 15.015222 | 15.015222 | 0 |
| 1739059020 | 15.015222 | 0 | 0.00 | 15.015222 | 15.015222 | 15.015222 | 0 |
| 1738972620 | 15.015222 | 0.09 | 0.58 | 14.948119 | 15.022194 | 14.759483 | 0 |
| 1738886220 | 14.928618 | 0.18 | 1.25 | 14.734148 | 15.037608 | 14.763446 | 0 |
| 1738799820 | 14.744122 | 0.33 | 2.28 | 14.42563 | 14.842844 | 14.344093 | 0 |
| 1738713420 | 14.414841 | -0.22 | -1.52 | 14.590339 | 14.755114 | 14.393455 | 0 |
| 1738627020 | 14.637094 | 0.02 | 0.14 | 14.610926 | 14.74697 | 14.562068 | 0 |
| 1738540620 | 14.615989 | -0.17 | -1.16 | 14.779942 | 14.779942 | 14.555301 | 0 |
| 1738454220 | 14.786918 | 0 | 0.00 | 14.786918 | 14.786918 | 14.786918 | 0 |
| 1738367820 | 14.786918 | 0.14 | 0.96 | 14.668174 | 14.863952 | 14.67902 | 0 |
| 1738281420 | 14.646355 | 0.09 | 0.65 | 14.553037 | 14.800219 | 14.521665 | 0 |
| 1738195020 | 14.552475 | -0.18 | -1.25 | 14.753126 | 14.77175 | 14.446969 | 0 |
| 1738108620 | 14.736482 | -0.01 | -0.09 | 14.748118 | 14.875453 | 14.654457 | 0 |
| 1738022220 | 14.750293 | 0.12 | 0.81 | 14.563361 | 14.825794 | 14.565019 | 0 |
| 1737935820 | 14.631164 | 0 | 0.00 | 14.631164 | 14.631164 | 14.631164 | 0 |
| 1737849420 | 14.631164 | 0 | 0.00 | 14.631164 | 14.631164 | 14.631164 | 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
