Premium
Russian Rouble US Dollar (RUBUSD)
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 | -1.22E-5 | -0.100265456906 | 0.0121677 | 0.0124223 | 0.0119595 | 0 | 0 | FX |
| 4 | 0.0003227 | 2.72716516801 | 0.0118328 | 0.0124223 | 0.0114796 | 0 | 0 | FX |
| 12 | 0.0020151 | 19.8719971599 | 0.0101404 | 0.0124223 | 0.009928 | 0 | 0 | FX |
| 26 | 0.0018665 | 18.1407328215 | 0.010289 | 0.0124223 | 0.0087889 | 0 | 0 | FX |
| 52 | 0.0013055 | 12.0322580645 | 0.01085 | 0.0124223 | 0.005585 | 0 | 0 | FX |
| 156 | -0.0011115 | -8.37793020276 | 0.013267 | 0.0197726 | 0.005585 | 0 | 0 | FX |
| 260 | -0.0012595 | -9.38874394335 | 0.013415 | 0.0197726 | 0.005585 | 0 | 0 | FX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745625420 | 0.0121555 | 0.0001366 | 1.14 | 0.0120179 | 0.0121555 | 0.012 | 0 |
| 1745539020 | 0.0120189 | -3.0E-5 | -0.25 | 0.0120491 | 0.0121225 | 0.0119685 | 0 |
| 1745452620 | 0.0120484 | -0.000218 | -1.78 | 0.012266 | 0.0122688 | 0.0119595 | 0 |
| 1745366220 | 0.0122666 | -5.2E-5 | -0.42 | 0.0123176 | 0.0124223 | 0.0122364 | 0 |
| 1745279820 | 0.0123184 | 6.6E-5 | 0.54 | 0.0122583 | 0.0123831 | 0.0122875 | 0 |
| 1745193420 | 0.0122525 | 8.1E-5 | 0.67 | 0.0121714 | 0.0122621 | 0.01217 | 0 |
| 1745107020 | 0.0121714 | 0.0001231 | 1.02 | 0.0121677 | 0.0121714 | 0.0121677 | 0 |
| 1745020620 | 0.0120483 | 0 | 0.00 | 0.0120483 | 0.0120483 | 0.0120483 | 0 |
| 1744934220 | 0.0120483 | 0 | 0.00 | 0.0120483 | 0.0120483 | 0.0120483 | 0 |
| 1744847820 | 0.0120483 | 7.9E-5 | 0.66 | 0.0119686 | 0.012185 | 0.0119526 | 0 |
| 1744761420 | 0.0119689 | -0.000189 | -1.55 | 0.0121583 | 0.01222 | 0.0119655 | 0 |
| 1744675020 | 0.0121575 | 0.0001354 | 1.13 | 0.01179 | 0.01217 | 0.011797 | 0 |
| 1744588620 | 0.0120221 | 0 | 0.00 | 0.0120221 | 0.0120221 | 0.0120221 | 0 |
| 1744502220 | 0.0120221 | 0 | 0.00 | 0.0120221 | 0.0120221 | 0.0118043 | 0 |
| 1744415820 | 0.0120221 | 4.7E-5 | 0.39 | 0.0119738 | 0.0120221 | 0.0117629 | 0 |
| 1744329420 | 0.0119755 | 0.0003653 | 3.15 | 0.0116118 | 0.0119849 | 0.0116067 | 0 |
| 1744243020 | 0.0116102 | -3.8E-5 | -0.33 | 0.0116476 | 0.01169 | 0.0114796 | 0 |
| 1744156620 | 0.0116484 | 4.0E-5 | 0.34 | 0.0116075 | 0.0117104 | 0.0116059 | 0 |
| 1744070220 | 0.0116086 | -0.000205 | -1.74 | 0.01181 | 0.0118499 | 0.011558 | 0 |
| 1743983820 | 0.0118133 | 2.4E-5 | 0.20 | 0.0117889 | 0.0118287 | 0.0117001 | 0 |
| 1743897420 | 0.0117889 | -5.3E-5 | -0.45 | 0.0118422 | 0.0118422 | 0.0117889 | 0 |
| 1743810960 | 0.0118422 | -7.3E-5 | -0.61 | 0.0119171 | 0.0119442 | 0.0116894 | 0 |
| 1743724620 | 0.0119152 | 4.6E-5 | 0.39 | 0.0118697 | 0.0119459 | 0.0118225 | 0 |
| 1743638220 | 0.0118693 | 3.5E-5 | 0.30 | 0.0118336 | 0.01192 | 0.0117646 | 0 |
| 1743551820 | 0.0118344 | 3.5E-5 | 0.30 | 0.0120474 | 0.0120506 | 0.0117775 | 0 |
| 1743465420 | 0.0117994 | -0.000169 | -1.41 | 0.0119712 | 0.0119901 | 0.0115596 | 0 |
| 1743379020 | 0.0119687 | -7.1E-5 | -0.59 | 0.0120398 | 0.0120398 | 0.0119494 | 0 |
| 1743292620 | 0.0120398 | 0.0002071 | 1.75 | 0.0118327 | 0.0120398 | 0.0118327 | 0 |
| 1743206220 | 0.0118327 | -2.0E-6 | -0.02 | 0.0118351 | 0.011994 | 0.0116671 | 0 |
| 1743119820 | 0.0118347 | -5.9E-5 | -0.50 | 0.0118938 | 0.01198 | 0.0117634 | 0 |
| 1743033420 | 0.0118939 | 7.7E-5 | 0.65 | 0.0118165 | 0.01195 | 0.01181 | 0 |
| 1742947020 | 0.0118167 | -0.000106 | -0.89 | 0.0119211 | 0.01198 | 0.0117987 | 0 |
| 1742860620 | 0.0119223 | 6.3E-5 | 0.53 | 0.0118582 | 0.01198 | 0.0117797 | 0 |
| 1742774220 | 0.011859 | -4.6E-5 | -0.39 | 0.0119046 | 0.0119046 | 0.0118251 | 0 |
| 1742687820 | 0.0119046 | 0 | 0.00 | 0.0119046 | 0.0119046 | 0.011844 | 0 |
| 1742601420 | 0.0119046 | 0.0001296 | 1.10 | 0.0117768 | 0.0119402 | 0.0117737 | 0 |
| 1742515020 | 0.011775 | -0.000132 | -1.11 | 0.0119049 | 0.01198 | 0.01166 | 0 |
| 1742428620 | 0.0119069 | -0.000325 | -2.66 | 0.0122329 | 0.012235 | 0.0118693 | 0 |
| 1742342220 | 0.012232 | 0.0002488 | 2.08 | 0.0119834 | 0.012317 | 0.0119822 | 0 |
| 1742255820 | 0.0119832 | 0.0002815 | 2.41 | 0.0117022 | 0.01202 | 0.0116892 | 0 |
| 1742169420 | 0.0117017 | -4.4E-5 | -0.37 | 0.0117459 | 0.0117459 | 0.0116895 | 0 |
| 1742083020 | 0.0117459 | 8.0E-6 | 0.07 | 0.011738 | 0.0117459 | 0.011738 | 0 |
| 1741996620 | 0.011738 | 0.0001438 | 1.24 | 0.0115945 | 0.011738 | 0.0114941 | 0 |
| 1741910220 | 0.0115942 | 0.0001199 | 1.04 | 0.0114746 | 0.011645 | 0.0114735 | 0 |
| 1741823820 | 0.0114743 | -0.000204 | -1.75 | 0.0116789 | 0.0117 | 0.0114285 | 0 |
| 1741737420 | 0.0116783 | 0.000266 | 2.33 | 0.0114122 | 0.01175 | 0.0114077 | 0 |
| 1741651020 | 0.0114123 | -7.8E-5 | -0.68 | 0.0112558 | 0.0114305 | 0.0112151 | 0 |
| 1741564620 | 0.0114899 | 0 | 0.00 | 0.0114899 | 0.0114899 | 0.0114899 | 0 |
| 1741478220 | 0.0114899 | 0 | 0.00 | 0.0114899 | 0.0114899 | 0.0114899 | 0 |
| 1741391820 | 0.0114899 | 0.0002549 | 2.27 | 0.0112358 | 0.0114958 | 0.0111781 | 0 |
| 1741305420 | 0.011235 | 0.0001723 | 1.56 | 0.011062 | 0.0112422 | 0.0110598 | 0 |
| 1741219020 | 0.0110627 | -7.9E-5 | -0.71 | 0.0111424 | 0.0112075 | 0.0110595 | 0 |
| 1741132620 | 0.0111416 | -7.0E-6 | -0.06 | 0.0111488 | 0.0112412 | 0.0111373 | 0 |
| 1741046220 | 0.0111482 | -0.00016 | -1.41 | 0.0113037 | 0.0113156 | 0.0111042 | 0 |
| 1740959820 | 0.0113081 | 0.0001151 | 1.03 | 0.011193 | 0.011316 | 0.011193 | 0 |
| 1740873420 | 0.011193 | 0 | 0.00 | 0.011193 | 0.011193 | 0.011193 | 0 |
| 1740787020 | 0.011193 | -0.000209 | -1.83 | 0.0114034 | 0.011405 | 0.01117 | 0 |
| 1740700620 | 0.0114021 | -0.000115 | -1.00 | 0.0115175 | 0.01154 | 0.0113998 | 0 |
| 1740614220 | 0.0115174 | -3.0E-5 | -0.26 | 0.0115463 | 0.01171 | 0.0115133 | 0 |
| 1740527820 | 0.0115473 | 0.0001502 | 1.32 | 0.0113956 | 0.0116019 | 0.0113947 | 0 |
| 1740441420 | 0.0113971 | 9.1E-5 | 0.80 | 0.0112513 | 0.011401 | 0.0112814 | 0 |
| 1740355020 | 0.0113059 | 0 | 0.00 | 0.0113059 | 0.0113059 | 0.0113059 | 0 |
| 1740268620 | 0.0113059 | 0 | 0.00 | 0.0113059 | 0.0113059 | 0.0113059 | 0 |
| 1740182220 | 0.0113059 | 2.9E-5 | 0.26 | 0.0112771 | 0.011455 | 0.011185 | 0 |
| 1740095820 | 0.011277 | 0.0001192 | 1.07 | 0.0111582 | 0.0113803 | 0.0111565 | 0 |
| 1740009420 | 0.0111578 | 0.0002347 | 2.15 | 0.010923 | 0.0112481 | 0.0109199 | 0 |
| 1739923020 | 0.0109231 | -6.0E-6 | -0.05 | 0.0109289 | 0.0109919 | 0.0108246 | 0 |
| 1739836620 | 0.0109288 | -5.2E-5 | -0.47 | 0.010984 | 0.0110201 | 0.01083 | 0 |
| 1739750220 | 0.010981 | 0 | 0.00 | 0.010981 | 0.010981 | 0.010981 | 0 |
| 1739663820 | 0.010981 | 0 | 0.00 | 0.010981 | 0.010981 | 0.010981 | 0 |
| 1739577420 | 0.010981 | 0.0003427 | 3.22 | 0.0111732 | 0.01119 | 0.0108394 | 0 |
| 1739491020 | 0.0106383 | 1.0E-7 | 0.00 | 0.0106383 | 0.0106407 | 0.010637 | 0 |
| 1739404620 | 0.0106382 | 0.000273 | 2.63 | 0.0103643 | 0.0107416 | 0.0103566 | 0 |
| 1739318220 | 0.0103652 | 1.5E-5 | 0.14 | 0.0103499 | 0.01046 | 0.0103483 | 0 |
| 1739231820 | 0.0103497 | 3.2E-5 | 0.31 | 0.0102345 | 0.0103525 | 0.0102 | 0 |
| 1739145420 | 0.0103178 | 0 | 0.00 | 0.0103178 | 0.0103178 | 0.0103178 | 0 |
| 1739059020 | 0.0103178 | 0 | 0.00 | 0.0103178 | 0.0103178 | 0.0103178 | 0 |
| 1738972620 | 0.0103178 | -2.0E-5 | -0.19 | 0.010336 | 0.0103373 | 0.01021 | 0 |
| 1738886220 | 0.0103373 | 0.000133 | 1.30 | 0.0102041 | 0.010366 | 0.0102035 | 0 |
| 1738799820 | 0.0102043 | 0.000274 | 2.76 | 0.0099298 | 0.0102707 | 0.0099294 | 0 |
| 1738713420 | 0.0099303 | -9.5E-5 | -0.95 | 0.0100251 | 0.0101139 | 0.009928 | 0 |
| 1738627020 | 0.0100249 | -3.0E-6 | -0.03 | 0.0100244 | 0.0100508 | 0.00996 | 0 |
| 1738540620 | 0.0100279 | -0.000117 | -1.15 | 0.0101404 | 0.0101404 | 0.0099862 | 0 |
| 1738454220 | 0.0101451 | 0 | 0.00 | 0.0101451 | 0.0101451 | 0.0101451 | 0 |
| 1738367820 | 0.0101451 | -7.0E-6 | -0.07 | 0.0101533 | 0.0102437 | 0.0101099 | 0 |
| 1738281420 | 0.0101523 | 7.7E-5 | 0.76 | 0.010076 | 0.01026 | 0.0100747 | 0 |
| 1738195020 | 0.0100756 | -0.000128 | -1.25 | 0.0102041 | 0.01022 | 0.01001 | 0 |
| 1738108620 | 0.0102039 | -6.6E-5 | -0.64 | 0.0102697 | 0.0102715 | 0.01013 | 0 |
| 1738022220 | 0.0102702 | 3.6E-5 | 0.35 | 0.0101868 | 0.01035 | 0.0101759 | 0 |
| 1737935820 | 0.0102342 | 0 | 0.00 | 0.0102342 | 0.0102342 | 0.0102342 | 0 |
| 1737849420 | 0.0102342 | 0 | 0.00 | 0.0102342 | 0.0102342 | 0.0102342 | 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
