Swedish Krona vs Japanese Yen (SEKJPY)
FX
Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -0.09695 | -0.675772223984 | 14.34655 | 14.32005 | 14.118 | 0 | 0 | FX |
4 | -0.0986 | -0.687194212514 | 14.3482 | 14.479 | 14.118 | 0 | 0 | FX |
12 | 0.18355 | 1.3049150259 | 14.06605 | 14.487 | 13.573 | 0 | 0 | FX |
26 | -0.0119 | -0.0834414332293 | 14.2615 | 15.504 | 13.256 | 0 | 0 | FX |
52 | 0.51665 | 3.76211957373 | 13.73295 | 15.504 | 13.256 | 0 | 0 | FX |
156 | 1.02815 | 7.77637853639 | 13.22145 | 15.504 | 11.43015 | 0 | 0 | FX |
260 | 2.92765 | 25.8581781407 | 11.32195 | 15.504 | 10.40735 | 0 | 0 | FX |
Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
---|---|---|---|---|---|---|---|
1730937420 | 14.21955 | 0.06 | 0.40 | 14.1577 | 14.273 | 14.118 | 0 |
1730851020 | 14.16265 | -0.03 | -0.21 | 14.19995 | 14.24935 | 14.13 | 0 |
1730764620 | 14.19225 | -0.05 | -0.37 | 14.2415 | 14.25905 | 14.168 | 0 |
1730678220 | 14.2448 | 0.01 | 0.05 | 14.2335 | 14.28755 | 14.223 | 0 |
1730591820 | 14.238 | 0 | 0.00 | 14.238 | 14.238 | 14.238 | 0 |
1730505420 | 14.238 | -0.03 | -0.21 | 14.26385 | 14.31955 | 14.224 | 0 |
1730419020 | 14.26765 | -0.08 | -0.56 | 14.343 | 14.32005 | 14.2056 | 0 |
1730332620 | 14.3479 | -0.06 | -0.43 | 14.408 | 14.431 | 14.30965 | 0 |
1730246220 | 14.4097 | 0.02 | 0.14 | 14.38225 | 14.479 | 14.346 | 0 |
1730159820 | 14.3895 | -0.02 | -0.13 | 14.40615 | 14.4731 | 14.361 | 0 |
1730073420 | 14.4089 | 0.07 | 0.49 | 14.3754 | 14.4424 | 14.338 | 0 |
1729986960 | 14.338 | 0 | 0.00 | 14.338 | 14.338 | 14.338 | 0 |
1729900620 | 14.338 | -0.03 | -0.21 | 14.3677 | 14.39825 | 14.322 | 0 |
1729814220 | 14.36795 | -0.05 | -0.34 | 14.41285 | 14.40735 | 14.33285 | 0 |
1729727820 | 14.41665 | 0.08 | 0.59 | 14.33145 | 14.456 | 14.3704 | 0 |
1729641420 | 14.332 | 0.07 | 0.52 | 14.25925 | 14.3496 | 14.278 | 0 |
1729555020 | 14.25745 | 0.04 | 0.31 | 14.2149 | 14.28725 | 14.171 | 0 |
1729468620 | 14.21375 | -0 | -0.01 | 14.20995 | 14.2244 | 14.1849 | 0 |
1729382220 | 14.215 | 0 | 0.00 | 14.215 | 14.215 | 14.215 | 0 |
1729295820 | 14.215 | -0.02 | -0.12 | 14.2311 | 14.2867 | 14.189 | 0 |
1729209420 | 14.2326 | -0 | -0.00 | 14.2305 | 14.272 | 14.198 | 0 |
1729123020 | 14.2333 | -0.07 | -0.50 | 14.2975 | 14.347 | 14.21875 | 0 |
1729036620 | 14.3052 | -0.05 | -0.36 | 14.3635 | 14.41815 | 14.2919 | 0 |
1728950220 | 14.3573 | -0.01 | -0.05 | 14.36045 | 14.398 | 14.328 | 0 |
1728863820 | 14.3644 | -0.01 | -0.08 | 14.3782 | 14.40725 | 14.3369 | 0 |
1728777420 | 14.376 | 0 | 0.00 | 14.376 | 14.376 | 14.376 | 0 |
1728691020 | 14.376 | 0.06 | 0.45 | 14.3119 | 14.402 | 14.28015 | 0 |
1728604620 | 14.311 | -0.04 | -0.28 | 14.3479 | 14.3694 | 14.2717 | 0 |
1728518220 | 14.3507 | 0.01 | 0.06 | 14.34405 | 14.381 | 14.2909 | 0 |
1728431820 | 14.34235 | 0.03 | 0.23 | 14.30585 | 14.412 | 14.25235 | 0 |
1728345420 | 14.3094 | -0.04 | -0.25 | 14.3392 | 14.333 | 14.25425 | 0 |
1728259020 | 14.3451 | 0 | 0.03 | 14.33845 | 14.40335 | 14.33845 | 0 |
1728172620 | 14.341 | 0 | 0.00 | 14.341 | 14.341 | 14.341 | 0 |
1728086220 | 14.341 | 0.09 | 0.62 | 14.25275 | 14.487 | 14.173 | 0 |
1727999820 | 14.25255 | -0.03 | -0.20 | 14.27575 | 14.33 | 14.18825 | 0 |
1727913420 | 14.2816 | 0.29 | 2.10 | 13.9876 | 14.3252 | 13.952 | 0 |
1727827020 | 13.98765 | -0.16 | -1.12 | 14.13855 | 14.2354 | 13.916 | 0 |
1727740620 | 14.14645 | -0.01 | -0.08 | 14.158 | 14.16315 | 14.0331 | 0 |
1727654220 | 14.15795 | 0.07 | 0.49 | 14.0907 | 14.17105 | 14.0636 | 0 |
1727567760 | 14.089 | 0 | 0.00 | 14.089 | 14.089 | 14.089 | 0 |
1727481360 | 14.089 | -0.24 | -1.70 | 14.3313 | 14.44 | 14.059 | 0 |
1727395020 | 14.33315 | 0.13 | 0.89 | 14.2099 | 14.3454 | 14.21755 | 0 |
1727308620 | 14.2073 | 0.03 | 0.20 | 14.178 | 14.29125 | 14.17525 | 0 |
1727222220 | 14.17945 | 0.09 | 0.65 | 14.0851 | 14.25045 | 14.10495 | 0 |
1727135820 | 14.0877 | -0.05 | -0.36 | 14.16525 | 14.2012 | 13.99 | 0 |
1727049420 | 14.139 | 0 | 0.00 | 14.139 | 14.139 | 14.139 | 0 |
1726963020 | 14.139 | 0 | 0.00 | 14.139 | 14.139 | 14.139 | 0 |
1726876620 | 14.139 | 0.08 | 0.56 | 14.05365 | 14.1774 | 13.97255 | 0 |
1726790220 | 14.05985 | 0.08 | 0.58 | 13.9849 | 14.13875 | 13.98375 | 0 |
1726703820 | 13.9782 | 0.03 | 0.18 | 13.94495 | 14.076 | 13.849 | 0 |
1726617420 | 13.953 | 0.13 | 0.90 | 13.82905 | 13.98025 | 13.7847 | 0 |
1726531020 | 13.8279 | 0.04 | 0.30 | 13.7883 | 13.86355 | 13.71235 | 0 |
1726444620 | 13.7863 | 0.01 | 0.08 | 13.7432 | 13.7971 | 13.71995 | 0 |
1726358220 | 13.775 | 0 | 0.00 | 13.775 | 13.775 | 13.775 | 0 |
1726271820 | 13.775 | 0.01 | 0.10 | 13.75685 | 13.807 | 13.6878 | 0 |
1726185420 | 13.76115 | 0.04 | 0.27 | 13.72965 | 13.8312 | 13.71145 | 0 |
1726099020 | 13.72395 | 0.01 | 0.06 | 13.70965 | 13.74445 | 13.573 | 0 |
1726012620 | 13.7157 | -0.08 | -0.55 | 13.791 | 13.854 | 13.6895 | 0 |
1725926220 | 13.7913 | -0.04 | -0.27 | 13.82975 | 13.86855 | 13.74865 | 0 |
1725839820 | 13.828 | 0.01 | 0.09 | 13.81985 | 13.8421 | 13.7751 | 0 |
1725753420 | 13.815 | 0 | 0.00 | 13.815 | 13.815 | 13.815 | 0 |
1725667020 | 13.815 | -0.17 | -1.24 | 13.98965 | 14.117 | 13.76 | 0 |
1725580620 | 13.98795 | 0.04 | 0.26 | 13.94595 | 14.061 | 13.883 | 0 |
1725494220 | 13.95215 | -0.16 | -1.13 | 14.11465 | 14.13655 | 13.93935 | 0 |
1725407820 | 14.1122 | -0.2 | -1.39 | 14.3137 | 14.26345 | 14.08345 | 0 |
1725321420 | 14.3117 | 0.06 | 0.44 | 14.2514 | 14.385 | 14.168 | 0 |
1725235020 | 14.2494 | 0.08 | 0.57 | 14.24345 | 14.28475 | 14.168 | 0 |
1725148620 | 14.168 | 0 | 0.00 | 14.168 | 14.168 | 14.168 | 0 |
1725062220 | 14.168 | -0.01 | -0.06 | 14.174 | 14.24615 | 14.151 | 0 |
1724975820 | 14.17685 | 0.01 | 0.10 | 14.16415 | 14.238 | 14.12075 | 0 |
1724889420 | 14.16205 | -0.02 | -0.13 | 14.17705 | 14.22465 | 14.12215 | 0 |
1724803020 | 14.1805 | 0.03 | 0.23 | 14.14765 | 14.22525 | 14.1476 | 0 |
1724716620 | 14.148 | 0.04 | 0.25 | 14.1092 | 14.172 | 14.061 | 0 |
1724630220 | 14.1125 | -0.07 | -0.50 | 14.1258 | 14.183 | 14.0781 | 0 |
1724543820 | 14.183 | 0 | 0.00 | 14.183 | 14.183 | 14.183 | 0 |
1724457420 | 14.183 | -0.1 | -0.67 | 14.283 | 14.27095 | 14.146 | 0 |
1724371020 | 14.27915 | 0.03 | 0.22 | 14.2486 | 14.3074 | 14.18 | 0 |
1724284620 | 14.248 | 0 | 0.03 | 14.24095 | 14.33 | 14.20475 | 0 |
1724198220 | 14.2432 | 0.01 | 0.09 | 14.2298 | 14.2807 | 14.20045 | 0 |
1724111820 | 14.23035 | 0.06 | 0.42 | 14.17725 | 14.252 | 13.935 | 0 |
1724025420 | 14.1706 | 0.03 | 0.22 | 14.16395 | 14.21285 | 14.14 | 0 |
1723939020 | 14.14 | 0 | 0.00 | 14.14 | 14.14 | 14.14 | 0 |
1723852620 | 14.14 | -0.01 | -0.10 | 14.1535 | 14.236 | 14.057 | 0 |
1723766220 | 14.15385 | 0.09 | 0.63 | 14.0662 | 14.20295 | 14.03765 | 0 |
1723679820 | 14.06475 | 0.02 | 0.13 | 14.045 | 14.18655 | 13.924 | 0 |
1723593420 | 14.0468 | 0.08 | 0.57 | 13.9727 | 14.08575 | 13.9517 | 0 |
1723507020 | 13.96705 | -0.01 | -0.05 | 13.975 | 14.09315 | 13.96065 | 0 |
1723420620 | 13.97435 | 0.03 | 0.22 | 13.9098 | 13.9905 | 13.9098 | 0 |
1723334220 | 13.943 | 0 | 0.00 | 13.943 | 13.943 | 13.943 | 0 |
1723247820 | 13.943 | -0.1 | -0.73 | 14.0468 | 14.0383 | 13.797 | 0 |
1723161420 | 14.0459 | 0.1 | 0.69 | 13.96045 | 14.06085 | 13.873 | 0 |
1723075020 | 13.94965 | 0.22 | 1.60 | 13.7338 | 14.14735 | 13.897 | 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