Premium
Swedish Krona vs Indian Rupee (SEKINR)
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 | -0.0528827 | -0.596204210757 | 8.8698971 | 9.0619869 | 8.7683979 | 0 | 0 | FX |
| 4 | 0.3014611 | 3.54012345857 | 8.5155533 | 9.0619869 | 8.4759211 | 0 | 0 | FX |
| 12 | 1.0164323 | 13.0302109121 | 7.8005821 | 9.0619869 | 7.6499078 | 0 | 0 | FX |
| 26 | 0.8986766 | 11.3493086895 | 7.9183378 | 9.0619869 | 7.5520712 | 0 | 0 | FX |
| 52 | 1.1651381 | 15.2268287453 | 7.6518763 | 9.0619869 | 7.5342175 | 0 | 0 | FX |
| 156 | 0.9379138 | 11.9038180576 | 7.8791006 | 9.0619869 | 6.9854117 | 0 | 0 | FX |
| 260 | 1.2344324 | 16.2798424072 | 7.582582 | 9.0619869 | 6.9854117 | 0 | 0 | FX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745625420 | 8.8170144 | -0.07 | -0.84 | 8.8585991 | 8.9108859 | 8.7683979 | 0 |
| 1745539020 | 8.8919244 | 0.07 | 0.74 | 8.8209426 | 8.9165898 | 8.8281386 | 0 |
| 1745452620 | 8.8265645 | -0.01 | -0.16 | 8.8658929 | 8.9669304 | 8.7924545 | 0 |
| 1745366220 | 8.8407816 | -0.1 | -1.12 | 8.939102 | 9.0619869 | 8.8110939 | 0 |
| 1745279820 | 8.9409404 | 0.02 | 0.24 | 8.9419806 | 8.9874095 | 8.9072039 | 0 |
| 1745193420 | 8.9196567 | 0.05 | 0.56 | 8.8804407 | 8.9196567 | 8.8698971 | 0 |
| 1745107020 | 8.8698971 | 0.08 | 0.96 | 8.8698971 | 8.8753505 | 8.8698971 | 0 |
| 1745020620 | 8.7852298 | 0 | 0.00 | 8.7852298 | 8.7852298 | 8.7852298 | 0 |
| 1744934220 | 8.7852298 | 0 | 0.00 | 8.7852298 | 8.7852298 | 8.7852298 | 0 |
| 1744847820 | 8.7852298 | 0.1 | 1.20 | 8.6871156 | 8.7896886 | 8.6815923 | 0 |
| 1744761420 | 8.6809741 | -0.12 | -1.33 | 8.7901216 | 8.824831 | 8.645613 | 0 |
| 1744675020 | 8.7980623 | -0.02 | -0.24 | 8.8173295 | 8.9178574 | 8.7750737 | 0 |
| 1744588620 | 8.8195481 | 0 | 0.00 | 8.8195481 | 8.8195481 | 8.8195481 | 0 |
| 1744502220 | 8.8195481 | 0.1 | 1.14 | 8.8195481 | 8.8195481 | 8.7205423 | 0 |
| 1744415820 | 8.7205423 | -0.04 | -0.45 | 8.7749942 | 8.879135 | 8.6939399 | 0 |
| 1744329420 | 8.7597208 | 0.11 | 1.32 | 8.6464143 | 8.7938821 | 8.6187244 | 0 |
| 1744243020 | 8.6453247 | 0.01 | 0.09 | 8.6237791 | 8.8337497 | 8.5769594 | 0 |
| 1744156620 | 8.6375618 | 0.1 | 1.17 | 8.5410585 | 8.6681942 | 8.5663259 | 0 |
| 1744070220 | 8.5377893 | -0.01 | -0.12 | 8.5150205 | 8.6120797 | 8.4759211 | 0 |
| 1743983820 | 8.5484243 | -0.01 | -0.13 | 8.5595408 | 8.5595408 | 8.5484243 | 0 |
| 1743897420 | 8.5595408 | 0 | 0.04 | 8.5595408 | 8.5595408 | 8.5559473 | 0 |
| 1743810960 | 8.5559473 | -0.16 | -1.82 | 8.7062027 | 8.732217 | 8.4806433 | 0 |
| 1743724620 | 8.7142166 | 0.02 | 0.21 | 8.6852401 | 8.8817494 | 8.6879301 | 0 |
| 1743638220 | 8.6959406 | 0.15 | 1.72 | 8.5500908 | 8.6959406 | 8.5383514 | 0 |
| 1743551820 | 8.5491089 | 0.04 | 0.46 | 8.5130133 | 8.5815965 | 8.5082685 | 0 |
| 1743465420 | 8.5103256 | -0.03 | -0.37 | 8.5486945 | 8.5710384 | 8.4821366 | 0 |
| 1743379020 | 8.5419803 | 0.03 | 0.31 | 8.5419803 | 8.5419803 | 8.5155533 | 0 |
| 1743292620 | 8.5155533 | 0 | 0.00 | 8.5155533 | 8.5155533 | 8.5155533 | 0 |
| 1743206220 | 8.5155533 | -0.06 | -0.71 | 8.5734643 | 8.5875748 | 8.4928979 | 0 |
| 1743119820 | 8.5763675 | 0.03 | 0.37 | 8.5431197 | 8.6066692 | 8.4990376 | 0 |
| 1743033420 | 8.5446258 | 0.02 | 0.21 | 8.5254987 | 8.5699482 | 8.4989581 | 0 |
| 1742947020 | 8.5265079 | 0.06 | 0.73 | 8.4682321 | 8.6119463 | 8.4621987 | 0 |
| 1742860620 | 8.4651131 | -0.02 | -0.21 | 8.5077909 | 8.51247 | 8.4357959 | 0 |
| 1742774220 | 8.4830062 | 0 | 0.00 | 8.4830062 | 8.4830062 | 8.4830062 | 0 |
| 1742687820 | 8.4830062 | 0 | 0.01 | 8.4830062 | 8.4830062 | 8.4824883 | 0 |
| 1742601420 | 8.4824883 | -0.04 | -0.51 | 8.5204976 | 8.5561719 | 8.4689666 | 0 |
| 1742515020 | 8.5259522 | -0.02 | -0.26 | 8.5562585 | 8.5508899 | 8.4483428 | 0 |
| 1742428620 | 8.5482947 | -0.07 | -0.80 | 8.6138714 | 8.6031872 | 8.5088839 | 0 |
| 1742342220 | 8.6174518 | 0.01 | 0.07 | 8.6143676 | 8.6528172 | 8.564422 | 0 |
| 1742255820 | 8.611044 | 0.03 | 0.32 | 8.5857066 | 8.6343193 | 8.550863 | 0 |
| 1742169420 | 8.5835657 | 0 | 0.00 | 8.5835657 | 8.5835657 | 8.5835657 | 0 |
| 1742083020 | 8.5835657 | -0 | -0.00 | 8.5835657 | 8.5836398 | 8.5835657 | 0 |
| 1741996620 | 8.5836398 | 0.06 | 0.72 | 8.5227641 | 8.6090657 | 8.4867775 | 0 |
| 1741910220 | 8.5223838 | -0.11 | -1.30 | 8.6403927 | 8.6315627 | 8.5064021 | 0 |
| 1741823820 | 8.6345962 | -0.07 | -0.83 | 8.7097816 | 8.7726468 | 8.6029253 | 0 |
| 1741737420 | 8.7066018 | 0.08 | 0.88 | 8.6305303 | 8.7387931 | 8.6188805 | 0 |
| 1741651020 | 8.6303653 | -0.01 | -0.08 | 8.6211002 | 8.6524756 | 8.5893194 | 0 |
| 1741564620 | 8.6376397 | 0 | 0.00 | 8.6376397 | 8.6376397 | 8.6376397 | 0 |
| 1741478220 | 8.6376397 | 0 | 0.00 | 8.6376397 | 8.6376397 | 8.6376397 | 0 |
| 1741391820 | 8.6376397 | 0.07 | 0.82 | 8.5664473 | 8.6929665 | 8.5690319 | 0 |
| 1741305420 | 8.5674398 | 0.05 | 0.57 | 8.5226537 | 8.637048 | 8.5239272 | 0 |
| 1741219020 | 8.5185931 | 0.14 | 1.73 | 8.3681488 | 8.5287071 | 8.3478137 | 0 |
| 1741132620 | 8.3739843 | 0.07 | 0.81 | 8.3063439 | 8.3859493 | 8.2465718 | 0 |
| 1741046220 | 8.3065909 | 0.17 | 2.13 | 8.1483323 | 8.3219086 | 8.1341874 | 0 |
| 1740959820 | 8.1330252 | 0 | 0.00 | 8.1330252 | 8.1330252 | 8.1330252 | 0 |
| 1740873420 | 8.1330252 | 0 | 0.00 | 8.1330252 | 8.1330252 | 8.1330252 | 0 |
| 1740787020 | 8.1330252 | 0.01 | 0.17 | 8.1167788 | 8.1652212 | 8.0953833 | 0 |
| 1740700620 | 8.1188372 | -0.07 | -0.90 | 8.1871143 | 8.1967337 | 8.1131823 | 0 |
| 1740614220 | 8.1929388 | -0.03 | -0.36 | 8.2210379 | 8.2224754 | 8.1750363 | 0 |
| 1740527820 | 8.2227856 | 0.1 | 1.22 | 8.1250398 | 8.2365361 | 8.1449932 | 0 |
| 1740441420 | 8.1237677 | -0.01 | -0.15 | 8.1669934 | 8.1776491 | 8.120298 | 0 |
| 1740355020 | 8.1363051 | 0 | 0.00 | 8.1363051 | 8.1363051 | 8.1363051 | 0 |
| 1740268620 | 8.1363051 | 0 | 0.00 | 8.1363051 | 8.1363051 | 8.1363051 | 0 |
| 1740182220 | 8.1363051 | 0 | 0.01 | 8.1320311 | 8.156996 | 8.1286029 | 0 |
| 1740095820 | 8.1355446 | 0.04 | 0.48 | 8.1009423 | 8.1416707 | 8.0744548 | 0 |
| 1740009420 | 8.0968332 | -0.01 | -0.09 | 8.1013352 | 8.1235753 | 8.0782378 | 0 |
| 1739923020 | 8.104201 | -0.02 | -0.20 | 8.1193639 | 8.1229171 | 8.0940501 | 0 |
| 1739836620 | 8.1203337 | 0.02 | 0.20 | 8.0947108 | 8.1241709 | 8.0995894 | 0 |
| 1739750220 | 8.1043296 | 0 | 0.00 | 8.1043296 | 8.1043296 | 8.1043296 | 0 |
| 1739663820 | 8.1043296 | 0 | 0.00 | 8.1043296 | 8.1043296 | 8.1043296 | 0 |
| 1739577420 | 8.1043296 | 0.03 | 0.31 | 8.0816312 | 8.1193973 | 8.0709572 | 0 |
| 1739491020 | 8.0792777 | 0.09 | 1.08 | 7.9994344 | 8.0812753 | 7.9983381 | 0 |
| 1739404620 | 7.9931859 | -0 | -0.03 | 7.9950258 | 8.0167054 | 7.9422054 | 0 |
| 1739318220 | 7.9952615 | -0.01 | -0.10 | 8.0034531 | 8.0496655 | 7.9273168 | 0 |
| 1739231820 | 8.0035082 | -0.02 | -0.24 | 7.9913854 | 8.0227746 | 7.9736282 | 0 |
| 1739145420 | 8.0225655 | 0 | 0.00 | 8.0225655 | 8.0225655 | 8.0225655 | 0 |
| 1739059020 | 8.0225655 | 0 | 0.00 | 8.0225655 | 8.0225655 | 8.0225655 | 0 |
| 1738972620 | 8.0225655 | -0.01 | -0.16 | 8.0356551 | 8.0737658 | 7.996465 | 0 |
| 1738886220 | 8.0357205 | 0.03 | 0.37 | 8.0059649 | 8.0459136 | 8.0031195 | 0 |
| 1738799820 | 8.0057851 | 0.07 | 0.88 | 7.9321977 | 8.0423107 | 7.9356209 | 0 |
| 1738713420 | 7.9362362 | 0.09 | 1.13 | 7.8394141 | 7.9493856 | 7.8062256 | 0 |
| 1738627020 | 7.8475462 | 0.17 | 2.21 | 7.704354 | 7.8948886 | 7.7373217 | 0 |
| 1738540620 | 7.6776081 | -0.13 | -1.72 | 7.8005821 | 7.8005821 | 7.6499078 | 0 |
| 1738454220 | 7.8119182 | 0 | 0.00 | 7.8119182 | 7.8119182 | 7.8119182 | 0 |
| 1738367820 | 7.8119182 | -0.02 | -0.32 | 7.8407414 | 7.8623556 | 7.7849097 | 0 |
| 1738281420 | 7.8369048 | -0.04 | -0.53 | 7.8781366 | 7.8894074 | 7.8257743 | 0 |
| 1738195020 | 7.8784105 | 0.01 | 0.07 | 7.8733128 | 7.8887686 | 7.8435772 | 0 |
| 1738108620 | 7.8732574 | -0 | -0.01 | 7.8758435 | 7.9473407 | 7.8470212 | 0 |
| 1738022220 | 7.874029 | -0.13 | -1.59 | 7.869221 | 7.9195947 | 7.8642168 | 0 |
| 1737935820 | 8.0009608 | 0 | 0.00 | 8.0009608 | 8.0009608 | 8.0009608 | 0 |
| 1737849420 | 8.0009608 | 0 | 0.00 | 8.0009608 | 8.0009608 | 8.0009608 | 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
