Premium
Swedish Krona vs Russian Ruble (SEKRUB)
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 | -0.4525003 | -4.68701967791 | 9.654329 | 9.654329 | 9.0454574 | 0 | 0 | FX |
| 4 | -0.3527661 | -3.69210947596 | 9.5545948 | 10.268629 | 8.9946693 | 0 | 0 | FX |
| 12 | 0.1227046 | 1.35150261907 | 9.0791241 | 10.36098 | 8.8440891 | 0 | 0 | FX |
| 26 | 0.8565857 | 10.2643589887 | 8.345243 | 10.36098 | 7.8345743 | 0 | 0 | FX |
| 52 | 0.6523417 | 7.6301852965 | 8.549487 | 10.36098 | 7.8345743 | 0 | 0 | FX |
| 156 | 0.7664544 | 9.08619312838 | 8.4353743 | 11.522135 | 6.3446533 | 0 | 0 | FX |
| 260 | 2.7154208 | 41.863244524 | 6.4864079 | 11.522135 | 6.3446533 | 0 | 0 | FX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736899020 | 9.2666457 | 0.11 | 1.21 | 9.1440343 | 9.2666457 | 9.1440343 | 0 |
| 1736812620 | 9.156148 | 0.08 | 0.89 | 9.1325369 | 9.156148 | 9.0454574 | 0 |
| 1736726220 | 9.0758106 | 0 | 0.00 | 9.0758106 | 9.0758106 | 9.0758106 | 0 |
| 1736639820 | 9.0758106 | 0 | 0.00 | 9.0758106 | 9.0758106 | 9.0758106 | 0 |
| 1736553420 | 9.0758106 | -0.09 | -0.99 | 9.1644563 | 9.2171842 | 9.0758106 | 0 |
| 1736467020 | 9.1665924 | -0.2 | -2.17 | 9.3645752 | 9.3645752 | 9.1617957 | 0 |
| 1736380620 | 9.3702141 | -0.28 | -2.91 | 9.654329 | 9.654329 | 9.3518528 | 0 |
| 1736294220 | 9.6513547 | -0.08 | -0.79 | 9.7235742 | 9.7243472 | 9.6513547 | 0 |
| 1736207820 | 9.7284743 | -0.22 | -2.22 | 9.8072385 | 9.9496594 | 9.6835513 | 0 |
| 1736121420 | 9.9496594 | 0 | 0.00 | 9.9496594 | 9.9496594 | 9.9496594 | 0 |
| 1736035020 | 9.9496594 | 0 | 0.00 | 9.9496594 | 9.9496594 | 9.9496594 | 0 |
| 1735948620 | 9.9496594 | -0.01 | -0.06 | 9.9545083 | 10.011573 | 9.9231174 | 0 |
| 1735862220 | 9.9554905 | 0.1 | 1.00 | 10.267329 | 10.268629 | 9.8570713 | 0 |
| 1735775820 | 9.8570713 | 0.08 | 0.83 | 9.8570713 | 9.8570713 | 9.8570713 | 0 |
| 1735689420 | 9.7757793 | 0 | 0.00 | 9.7757793 | 9.7757793 | 9.7757793 | 0 |
| 1735603020 | 9.7757793 | 0.39 | 4.18 | 9.8045241 | 9.8965702 | 9.3838378 | 0 |
| 1735516620 | 9.3838378 | 0 | 0.00 | 9.3838378 | 9.3838378 | 9.3838378 | 0 |
| 1735430220 | 9.3838378 | 0.32 | 3.54 | 9.3838378 | 9.3838378 | 9.3838378 | 0 |
| 1735343760 | 9.0630019 | 0.02 | 0.28 | 9.0438236 | 9.113647 | 9.028597 | 0 |
| 1735257420 | 9.0381386 | -0.16 | -1.76 | 8.9999806 | 9.0381386 | 8.9999806 | 0 |
| 1735171020 | 9.2000552 | 0.2 | 2.21 | 9.0274705 | 9.2000552 | 9.0274705 | 0 |
| 1735084620 | 9.0008271 | -0.16 | -1.80 | 9.1628535 | 9.1628535 | 8.9946693 | 0 |
| 1734998220 | 9.1655169 | -0.16 | -1.76 | 9.2933588 | 9.329596 | 9.0402666 | 0 |
| 1734911820 | 9.329596 | 0 | 0.00 | 9.329596 | 9.329596 | 9.329596 | 0 |
| 1734825420 | 9.329596 | -0.04 | -0.38 | 9.334839 | 9.3653267 | 9.329596 | 0 |
| 1734739020 | 9.3653267 | -0.02 | -0.17 | 9.3770703 | 9.4509608 | 9.244705 | 0 |
| 1734652620 | 9.3814553 | -0.02 | -0.26 | 9.4303356 | 9.4523397 | 9.3113131 | 0 |
| 1734566220 | 9.4056815 | -0.14 | -1.44 | 9.5545948 | 9.5545948 | 9.3325362 | 0 |
| 1734479820 | 9.5430668 | 0.04 | 0.38 | 9.5235242 | 9.5766648 | 9.3843764 | 0 |
| 1734393420 | 9.5067973 | -0.01 | -0.07 | 9.3842033 | 9.5648388 | 9.3413761 | 0 |
| 1734307020 | 9.5131549 | 0 | 0.00 | 9.5131549 | 9.5131549 | 9.5131549 | 0 |
| 1734220620 | 9.5131549 | 0 | 0.00 | 9.5131549 | 9.5131549 | 9.5131549 | 0 |
| 1734134220 | 9.5131549 | -0.03 | -0.28 | 9.5254649 | 9.5260005 | 9.4213685 | 0 |
| 1734047820 | 9.5396912 | -0.07 | -0.76 | 9.6279074 | 9.6423425 | 9.3906081 | 0 |
| 1733961420 | 9.6130091 | 0.21 | 2.25 | 9.405585 | 9.9187625 | 9.2846547 | 0 |
| 1733875020 | 9.4011292 | 0.24 | 2.62 | 9.1624595 | 9.4011292 | 9.1360772 | 0 |
| 1733788620 | 9.1611165 | -0.04 | -0.41 | 9.090991 | 9.2480058 | 9.0577724 | 0 |
| 1733702220 | 9.1985282 | 0 | 0.00 | 9.1985282 | 9.1985282 | 9.1985282 | 0 |
| 1733615820 | 9.1985282 | 0 | 0.00 | 9.1985282 | 9.1985282 | 9.1985282 | 0 |
| 1733529420 | 9.1985282 | -0.11 | -1.14 | 9.2879819 | 9.3421036 | 9.0850125 | 0 |
| 1733443020 | 9.3047127 | -0.31 | -3.26 | 9.6101809 | 9.6101809 | 9.186811 | 0 |
| 1733356620 | 9.6178759 | 0.07 | 0.77 | 9.5318093 | 9.633219 | 9.4654592 | 0 |
| 1733270220 | 9.5439209 | -0.14 | -1.46 | 9.6718426 | 9.7683895 | 9.5439209 | 0 |
| 1733183820 | 9.6853534 | -0.09 | -0.88 | 9.7539326 | 9.9065963 | 9.5963575 | 0 |
| 1733097420 | 9.7709277 | 0 | 0.00 | 9.7709277 | 9.7709277 | 9.7709277 | 0 |
| 1733011020 | 9.7709277 | -0.08 | -0.81 | 9.7709277 | 9.8511091 | 9.7709277 | 0 |
| 1732924620 | 9.8511091 | -0.04 | -0.45 | 9.8937537 | 10.027517 | 9.8265686 | 0 |
| 1732838220 | 9.8960293 | 0.29 | 3.06 | 10.36098 | 10.36098 | 9.8247997 | 0 |
| 1732751820 | 9.6018656 | 0 | 0.02 | 9.6018656 | 9.6018656 | 9.6018656 | 0 |
| 1732665420 | 9.5996199 | 0.14 | 1.53 | 9.4094145 | 9.7506726 | 9.4094145 | 0 |
| 1732579020 | 9.4548316 | 0.13 | 1.41 | 9.5164328 | 9.5283482 | 9.4178696 | 0 |
| 1732492620 | 9.3233238 | 0 | 0.00 | 9.3233238 | 9.3233238 | 9.3233238 | 0 |
| 1732406220 | 9.3233238 | 0 | 0.00 | 9.3233238 | 9.3233238 | 9.3233238 | 0 |
| 1732319820 | 9.3233238 | 0.16 | 1.76 | 9.1583119 | 9.3529524 | 9.1583119 | 0 |
| 1732233420 | 9.1619765 | 0.04 | 0.40 | 9.1252685 | 9.201024 | 9.1188806 | 0 |
| 1732147020 | 9.1257734 | -0.09 | -0.92 | 9.217935 | 9.1783418 | 9.1079774 | 0 |
| 1732060620 | 9.2108416 | 0.07 | 0.77 | 9.1377541 | 9.2482591 | 9.104709 | 0 |
| 1731974220 | 9.140534 | 0.04 | 0.41 | 9.1172995 | 9.1429167 | 9.0702086 | 0 |
| 1731887820 | 9.1032398 | 0 | 0.00 | 9.1032398 | 9.1032398 | 9.1032398 | 0 |
| 1731801420 | 9.1032398 | -0 | -0.01 | 9.1032398 | 9.1032398 | 9.1032398 | 0 |
| 1731715020 | 9.1043421 | 0.07 | 0.82 | 9.0125244 | 9.1436639 | 9.0125244 | 0 |
| 1731628620 | 9.0298628 | 0.06 | 0.70 | 8.9658852 | 9.1385529 | 8.9349665 | 0 |
| 1731542220 | 8.9675255 | -0.05 | -0.56 | 8.9607302 | 9.0616239 | 8.9675255 | 0 |
| 1731455820 | 9.0182001 | 0.17 | 1.94 | 8.8440891 | 9.0358859 | 8.8440891 | 0 |
| 1731369420 | 8.8464819 | -0.14 | -1.59 | 9.0293344 | 9.0778218 | 8.8443418 | 0 |
| 1731283020 | 8.9896325 | 0 | 0.00 | 8.9896325 | 8.9896325 | 8.9896325 | 0 |
| 1731196620 | 8.9896325 | 0 | 0.00 | 8.9896325 | 8.9896325 | 8.9896325 | 0 |
| 1731110220 | 8.9896325 | -0.19 | -2.06 | 9.1624364 | 9.1624364 | 8.9896325 | 0 |
| 1731023820 | 9.1785931 | 0.22 | 2.49 | 8.9527484 | 9.1785931 | 8.9527484 | 0 |
| 1730937420 | 8.9554614 | -0.18 | -1.99 | 9.083584 | 9.1187479 | 8.9554614 | 0 |
| 1730851020 | 9.1370691 | -0.1 | -1.06 | 9.1669859 | 9.2347964 | 9.0852153 | 0 |
| 1730764620 | 9.2347964 | 0.11 | 1.23 | 9.1843641 | 9.2729603 | 9.1224728 | 0 |
| 1730678220 | 9.1224728 | 0 | 0.00 | 9.1224728 | 9.1224728 | 9.1224728 | 0 |
| 1730591820 | 9.1224728 | 0 | 0.00 | 9.1224728 | 9.1224728 | 9.1224728 | 0 |
| 1730505420 | 9.1224728 | -0.03 | -0.29 | 9.1412231 | 9.1914821 | 9.0895529 | 0 |
| 1730419020 | 9.1485965 | 0.06 | 0.70 | 9.0703723 | 9.1485965 | 9.0703723 | 0 |
| 1730332620 | 9.0847937 | -0.08 | -0.88 | 9.1701658 | 9.2165507 | 9.0703183 | 0 |
| 1730246220 | 9.1651902 | 0.03 | 0.33 | 9.1367998 | 9.2002905 | 9.0988941 | 0 |
| 1730159820 | 9.1345905 | -0.02 | -0.27 | 9.1345844 | 9.2479095 | 9.126038 | 0 |
| 1730073420 | 9.1588611 | 0 | 0.01 | 9.1588611 | 9.1588611 | 9.1578652 | 0 |
| 1729986960 | 9.1578652 | 0 | 0.00 | 9.1578652 | 9.1578652 | 9.1578652 | 0 |
| 1729900620 | 9.1578652 | 0.04 | 0.46 | 9.1049081 | 9.2184673 | 9.1049081 | 0 |
| 1729814220 | 9.1162875 | 0.08 | 0.85 | 9.0648281 | 9.1819285 | 9.060459 | 0 |
| 1729727820 | 9.0391628 | -0.04 | -0.49 | 9.0791241 | 9.1689419 | 9.0390522 | 0 |
| 1729641420 | 9.0833644 | -0.08 | -0.87 | 9.1630323 | 9.209666 | 9.079946 | 0 |
| 1729555020 | 9.1628415 | 0.03 | 0.33 | 9.1418011 | 9.1688384 | 9.0896568 | 0 |
| 1729468620 | 9.1325945 | 0 | 0.00 | 9.1325945 | 9.1325945 | 9.1325945 | 0 |
| 1729382220 | 9.1325945 | 0 | 0.00 | 9.1325945 | 9.1325945 | 9.1325945 | 0 |
| 1729295820 | 9.1325945 | -0.11 | -1.15 | 9.230842 | 9.2424487 | 9.1057901 | 0 |
| 1729209420 | 9.2391979 | -0.03 | -0.29 | 9.2707313 | 9.2813718 | 9.2195389 | 0 |
| 1729123020 | 9.2663155 | -0.29 | -3.00 | 9.3099956 | 9.3742799 | 9.2620301 | 0 |
| 1729036620 | 9.5525763 | 0.38 | 4.10 | 9.0649491 | 9.5525763 | 9.0649491 | 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
