Premium
United States Dollar vs Offshore Renminbi (USDCNH)
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 | -0.0087 | -0.128220244061 | 6.7852 | 6.81018 | 6.77637 | 0 | 0 | FX |
| 4 | 0.0149 | 0.220362044487 | 6.7616 | 6.819435 | 6.75397 | 0 | 0 | FX |
| 12 | -0.03687 | -0.541141901878 | 6.81337 | 6.84927 | 6.7342 | 0 | 0 | FX |
| 26 | -0.2004 | -2.87233585117 | 6.9769 | 6.97865 | 6.7342 | 0 | 0 | FX |
| 52 | -0.4027 | -5.60926008469 | 7.1792 | 7.224145 | 6.7342 | 0 | 0 | FX |
| 156 | -0.451895 | -6.2516644428 | 7.228395 | 7.429075 | 1.365787 | 0 | 0 | FX |
| 260 | 0.29751 | 4.59191941954 | 6.47899 | 1328.23 | 0.2313906 | 0 | 0 | FX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783727820 | 6.78021 | -0.02 | -0.23 | 6.795085 | 6.784535 | 6.77637 | 0 |
| 1783641420 | 6.79556 | -0.01 | -0.14 | 6.8048 | 6.80327 | 6.793205 | 0 |
| 1783555020 | 6.804925 | -0 | -0.01 | 6.80493 | 6.81018 | 6.7983 | 0 |
| 1783468620 | 6.805365 | 0.01 | 0.16 | 6.79452 | 6.80686 | 6.79534 | 0 |
| 1783382220 | 6.79435 | 0.01 | 0.15 | 6.78444 | 6.799985 | 6.790205 | 0 |
| 1783295820 | 6.78441 | -0 | -0.01 | 6.785 | 6.785365 | 6.78315 | 0 |
| 1783209360 | 6.7852 | 0 | 0.00 | 6.7852 | 6.7852 | 6.7852 | 0 |
| 1783123020 | 6.7852 | -0 | -0.06 | 6.789575 | 6.78633 | 6.781115 | 0 |
| 1783036620 | 6.7894 | -0 | -0.06 | 6.793885 | 6.79655 | 6.78364 | 0 |
| 1782950220 | 6.79374 | 0 | 0.03 | 6.79188 | 6.8026 | 6.79228 | 0 |
| 1782863820 | 6.79165 | -0.01 | -0.12 | 6.799925 | 6.797155 | 6.78639 | 0 |
| 1782777420 | 6.79955 | -0 | -0.05 | 6.8035 | 6.80234 | 6.7933 | 0 |
| 1782691020 | 6.8032 | 0 | 0.00 | 6.80256 | 6.80352 | 6.801025 | 0 |
| 1782604620 | 6.8029 | 0 | 0.00 | 6.8029 | 6.8029 | 6.8029 | 0 |
| 1782518220 | 6.8029 | -0 | -0.00 | 6.802885 | 6.80803 | 6.799575 | 0 |
| 1782431820 | 6.80306 | -0.01 | -0.14 | 6.812285 | 6.81109 | 6.7956 | 0 |
| 1782345420 | 6.81236 | 0.02 | 0.26 | 6.793975 | 6.819435 | 6.80305 | 0 |
| 1782259020 | 6.794435 | 0.02 | 0.24 | 6.77847 | 6.7979 | 6.78003 | 0 |
| 1782172620 | 6.77796 | -0.01 | -0.09 | 6.7829 | 6.78234 | 6.77479 | 0 |
| 1782086220 | 6.783745 | -0.01 | -0.10 | 6.785065 | 6.7903 | 6.78315 | 0 |
| 1781999820 | 6.7903 | 0 | 0.06 | 6.7903 | 6.7903 | 6.78634 | 0 |
| 1781913420 | 6.78634 | 0.01 | 0.13 | 6.777585 | 6.79807 | 6.75745 | 0 |
| 1781827020 | 6.77764 | 0 | 0.05 | 6.773475 | 6.78104 | 6.76235 | 0 |
| 1781740620 | 6.774405 | 0.02 | 0.27 | 6.756405 | 6.781705 | 6.755 | 0 |
| 1781654220 | 6.75643 | -0 | -0.02 | 6.75808 | 6.76352 | 6.75397 | 0 |
| 1781567820 | 6.75804 | 0 | 0.00 | 6.758075 | 6.7611 | 6.755765 | 0 |
| 1781481420 | 6.75777 | -0 | -0.06 | 6.7616 | 6.763215 | 6.756855 | 0 |
| 1781395020 | 6.7616 | 0 | 0.00 | 6.7616 | 6.7616 | 6.7616 | 0 |
| 1781308620 | 6.7616 | -0 | -0.06 | 6.765675 | 6.77005 | 6.75922 | 0 |
| 1781222220 | 6.765865 | -0.02 | -0.26 | 6.7819 | 6.781805 | 6.761935 | 0 |
| 1781135820 | 6.78342 | 0.01 | 0.09 | 6.77724 | 6.785005 | 6.77483 | 0 |
| 1781049420 | 6.777085 | -0.01 | -0.12 | 6.78584 | 6.78012 | 6.76867 | 0 |
| 1780963020 | 6.78547 | -0 | -0.06 | 6.789565 | 6.789535 | 6.78032 | 0 |
| 1780876620 | 6.789535 | 0.01 | 0.13 | 6.7808 | 6.79224 | 6.7808 | 0 |
| 1780790220 | 6.7808 | -0.01 | -0.11 | 6.7808 | 6.78811 | 6.7808 | 0 |
| 1780703820 | 6.78811 | 0.01 | 0.17 | 6.777045 | 6.793925 | 6.76476 | 0 |
| 1780617420 | 6.77687 | 0 | 0.00 | 6.776775 | 6.77972 | 6.76773 | 0 |
| 1780531020 | 6.77663 | 0.01 | 0.18 | 6.76428 | 6.781705 | 6.76355 | 0 |
| 1780444620 | 6.76452 | 0 | 0.01 | 6.76369 | 6.7652 | 6.758125 | 0 |
| 1780358220 | 6.76368 | -0 | -0.00 | 6.764 | 6.77087 | 6.76251 | 0 |
| 1780271820 | 6.763975 | 0.03 | 0.44 | 6.75665 | 6.7653 | 6.7342 | 0 |
| 1780185420 | 6.7342 | -0.02 | -0.33 | 6.7342 | 6.75665 | 6.7342 | 0 |
| 1780099020 | 6.75665 | -0.02 | -0.24 | 6.77303 | 6.77113 | 6.7342 | 0 |
| 1780012620 | 6.77316 | -0.01 | -0.09 | 6.77941 | 6.78838 | 6.77114 | 0 |
| 1779926220 | 6.77943 | -0 | -0.07 | 6.78425 | 6.78485 | 6.7735 | 0 |
| 1779839820 | 6.78412 | -0 | -0.02 | 6.785455 | 6.789505 | 6.782125 | 0 |
| 1779753420 | 6.78532 | -0 | -0.07 | 6.789605 | 6.78633 | 6.780455 | 0 |
| 1779667020 | 6.78981 | -0.01 | -0.13 | 6.794005 | 6.7986 | 6.7881 | 0 |
| 1779580620 | 6.7986 | 0 | 0.00 | 6.7986 | 6.7986 | 6.7986 | 0 |
| 1779494220 | 6.7986 | -0 | -0.00 | 6.79822 | 6.80196 | 6.792125 | 0 |
| 1779407820 | 6.798725 | -0 | -0.04 | 6.80088 | 6.80825 | 6.79648 | 0 |
| 1779321420 | 6.801135 | -0.02 | -0.23 | 6.8172 | 6.815085 | 6.798 | 0 |
| 1779235020 | 6.816865 | 0.02 | 0.27 | 6.79907 | 6.81999 | 6.800115 | 0 |
| 1779148620 | 6.798715 | -0.02 | -0.28 | 6.81726 | 6.817485 | 6.797275 | 0 |
| 1779062220 | 6.817595 | 0.01 | 0.09 | 6.8113 | 6.817935 | 6.8113 | 0 |
| 1778975820 | 6.8113 | -0 | -0.03 | 6.8113 | 6.81321 | 6.8113 | 0 |
| 1778889420 | 6.81321 | 0.02 | 0.37 | 6.788745 | 6.816505 | 6.79535 | 0 |
| 1778803020 | 6.788225 | 0 | 0.03 | 6.786245 | 6.788725 | 6.78224 | 0 |
| 1778716620 | 6.786285 | -0 | -0.05 | 6.790215 | 6.79211 | 6.78485 | 0 |
| 1778630220 | 6.78995 | -0 | -0.03 | 6.791665 | 6.797005 | 6.7881 | 0 |
| 1778543820 | 6.791675 | -0.01 | -0.09 | 6.79414 | 6.796245 | 6.78985 | 0 |
| 1778457420 | 6.79757 | 0 | 0.00 | 6.79757 | 6.79757 | 6.79757 | 0 |
| 1778371020 | 6.79757 | 0 | 0.00 | 6.79757 | 6.79757 | 6.79757 | 0 |
| 1778284620 | 6.79757 | -0.01 | -0.15 | 6.80719 | 6.80481 | 6.79525 | 0 |
| 1778198220 | 6.807475 | -0.01 | -0.08 | 6.813195 | 6.809795 | 6.79583 | 0 |
| 1778111820 | 6.81317 | -0.01 | -0.15 | 6.82255 | 6.82141 | 6.80565 | 0 |
| 1778025420 | 6.823105 | -0.01 | -0.13 | 6.831665 | 6.835935 | 6.8217 | 0 |
| 1777939020 | 6.831645 | 0 | 0.02 | 6.83075 | 6.83502 | 6.815625 | 0 |
| 1777852620 | 6.83032 | -0 | -0.03 | 6.8325 | 6.8325 | 6.828875 | 0 |
| 1777766220 | 6.8325 | 0 | 0.03 | 6.8325 | 6.8325 | 6.83037 | 0 |
| 1777679820 | 6.83037 | -0 | -0.03 | 6.83235 | 6.836045 | 6.82325 | 0 |
| 1777593420 | 6.832485 | -0.01 | -0.18 | 6.844185 | 6.84551 | 6.827915 | 0 |
| 1777507020 | 6.844785 | 0.01 | 0.13 | 6.83623 | 6.84927 | 6.83121 | 0 |
| 1777420620 | 6.836235 | 0.01 | 0.16 | 6.82541 | 6.842715 | 6.82894 | 0 |
| 1777334220 | 6.82527 | -0.01 | -0.18 | 6.8375 | 6.831295 | 6.81926 | 0 |
| 1777247820 | 6.837585 | 0 | 0.05 | 6.8361 | 6.838615 | 6.834435 | 0 |
| 1777161420 | 6.83446 | 0 | 0.00 | 6.83446 | 6.83446 | 6.83446 | 0 |
| 1777075020 | 6.83446 | -0 | -0.01 | 6.835075 | 6.839995 | 6.830985 | 0 |
| 1776988620 | 6.83491 | 0 | 0.07 | 6.83008 | 6.839545 | 6.82713 | 0 |
| 1776902220 | 6.829935 | 0 | 0.07 | 6.82522 | 6.8333 | 6.82169 | 0 |
| 1776815820 | 6.825485 | 0.01 | 0.15 | 6.815175 | 6.83337 | 6.81125 | 0 |
| 1776729420 | 6.81509 | 0 | 0.03 | 6.826115 | 6.82266 | 6.813915 | 0 |
| 1776642960 | 6.81337 | 0 | 0.00 | 6.81337 | 6.81337 | 6.81337 | 0 |
| 1776556560 | 6.81337 | 0 | 0.00 | 6.81337 | 6.81337 | 6.8091 | 0 |
| 1776470220 | 6.81337 | -0.01 | -0.14 | 6.82324 | 6.82975 | 6.8091 | 0 |
| 1776383820 | 6.82321 | 0.01 | 0.12 | 6.814765 | 6.82698 | 6.813875 | 0 |
| 1776297420 | 6.8152 | 0.01 | 0.08 | 6.8099 | 6.822535 | 6.81343 | 0 |
| 1776211020 | 6.809865 | -0 | -0.07 | 6.81588 | 6.817465 | 6.805845 | 0 |
| 1776124620 | 6.81484 | -0.03 | -0.37 | 6.83925 | 6.83466 | 6.813515 | 0 |
| 1776038220 | 6.83985 | 0.01 | 0.18 | 6.8335 | 6.843405 | 6.82925 | 0 |
| 1775951820 | 6.82763 | 0 | 0.00 | 6.82763 | 6.82763 | 6.82763 | 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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
