Premium
United States Dollar vs Colombian Peso (USDCOP)
FX
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 17 | 0.413826679649 | 4108 | 4186.02 | 4098.68 | 0 | 0 | FX |
| 4 | -14.38 | -0.34739502051 | 4139.38 | 4186.02 | 4060.73 | 0 | 0 | FX |
| 12 | -253.44 | -5.7883629786 | 4378.44 | 4430.37 | 4060.73 | 0 | 0 | FX |
| 26 | -87.3111 | -2.07276001053 | 4212.3111 | 4543.59 | 4060.73 | 0 | 0 | FX |
| 52 | 222 | 5.68793235972 | 3903 | 4543.59 | 3740.25 | 0 | 0 | FX |
| 156 | 304.99 | 7.98401051306 | 3820.01 | 5123.13 | 2242.8452 | 0 | 0 | FX |
| 260 | 148.01 | 3.72165884249 | 3976.99 | 5123.13 | 2242.8452 | 0 | 0 | FX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741910220 | 4125 | 15.5 | 0.38 | 4109.5 | 4130 | 4103.36 | 0 |
| 1741823820 | 4109.5 | -15.5 | -0.38 | 4125 | 4136.8 | 4103.05 | 0 |
| 1741737420 | 4125 | -56.25 | -1.35 | 4181.25 | 4182.41 | 4124 | 0 |
| 1741651020 | 4181.25 | 47.25 | 1.14 | 4106.49 | 4186.02 | 4106.49 | 0 |
| 1741564620 | 4134 | 0 | 0.00 | 4134 | 4134 | 4134 | 0 |
| 1741478220 | 4134 | 0 | 0.00 | 4134 | 4134 | 4134 | 0 |
| 1741391820 | 4134 | 26 | 0.63 | 4108 | 4140 | 4098.68 | 0 |
| 1741305420 | 4108 | -5 | -0.12 | 4113 | 4120.6 | 4094.01 | 0 |
| 1741219020 | 4113 | -40.8 | -0.98 | 4153.8 | 4165 | 4110.92 | 0 |
| 1741132620 | 4153.8 | 27.8 | 0.67 | 4126 | 4167.03 | 4107.8 | 0 |
| 1741046220 | 4126 | -13.02 | -0.31 | 4147.06 | 4159.5 | 4097.79 | 0 |
| 1740959820 | 4139.024 | -18.28 | -0.44 | 4139.024 | 4157.3 | 4139.024 | 0 |
| 1740873420 | 4157.3 | 0 | 0.00 | 4157.3 | 4157.3 | 4157.3 | 0 |
| 1740787020 | 4157.3 | 25.05 | 0.61 | 4132.25 | 4165 | 4121.63 | 0 |
| 1740700620 | 4132.25 | 27.42 | 0.67 | 4104.83 | 4134.51 | 4095.74 | 0 |
| 1740614220 | 4104.83 | -22.42 | -0.54 | 4127.25 | 4139.65 | 4101.9 | 0 |
| 1740527820 | 4127.25 | 9.5 | 0.23 | 4117.75 | 4141.3 | 4111 | 0 |
| 1740441420 | 4117.75 | 39.68 | 0.97 | 4078.07 | 4126.22 | 4078.07 | 0 |
| 1740355020 | 4078.066 | 0 | 0.00 | 4078.066 | 4078.066 | 4078.066 | 0 |
| 1740268620 | 4078.066 | -10.43 | -0.26 | 4078.066 | 4088.5 | 4078.066 | 0 |
| 1740182220 | 4088.5 | 13.5 | 0.33 | 4075 | 4098 | 4060.73 | 0 |
| 1740095820 | 4075 | -23.75 | -0.58 | 4098.75 | 4101.13 | 4069.02 | 0 |
| 1740009420 | 4098.75 | 5.67 | 0.14 | 4093.08 | 4108.5 | 4086.72 | 0 |
| 1739923020 | 4093.08 | -42.92 | -1.04 | 4136 | 4140.7299 | 4085.01 | 0 |
| 1739836620 | 4136 | 18.25 | 0.44 | 4125.16 | 4140 | 4110.01 | 0 |
| 1739750220 | 4117.75 | 0 | 0.00 | 4117.75 | 4117.75 | 4117.75 | 0 |
| 1739663820 | 4117.75 | 0 | 0.00 | 4117.75 | 4117.75 | 4117.75 | 0 |
| 1739577420 | 4117.75 | -21.63 | -0.52 | 4139.38 | 4143.5 | 4086.29 | 0 |
| 1739491020 | 4139.38 | -27.72 | -0.67 | 4167.1 | 4185 | 4135.25 | 0 |
| 1739404620 | 4167.1 | 25.53 | 0.62 | 4141.57 | 4173.31 | 4137.5 | 0 |
| 1739318220 | 4141.57 | 5.57 | 0.13 | 4136 | 4167.13 | 4135.61 | 0 |
| 1739231820 | 4136 | 16.3 | 0.40 | 4119.9 | 4154.95 | 4115.6 | 0 |
| 1739145420 | 4119.7 | 0 | 0.00 | 4119.7 | 4119.7 | 4119.7 | 0 |
| 1739059020 | 4119.7 | 0 | 0.00 | 4119.7 | 4119.7 | 4119.7 | 0 |
| 1738972620 | 4119.7 | -22.86 | -0.55 | 4142.56 | 4148 | 4091.86 | 0 |
| 1738886220 | 4142.56 | -34.01 | -0.81 | 4176.57 | 4182.5 | 4131 | 0 |
| 1738799820 | 4176.57 | 10.82 | 0.26 | 4165.75 | 4194.83 | 4161.65 | 0 |
| 1738713420 | 4165.75 | 3.33 | 0.08 | 4162.42 | 4179.3 | 4143.34 | 0 |
| 1738627020 | 4162.42 | -56.57 | -1.34 | 4213.82 | 4244.13 | 4149.17 | 0 |
| 1738540620 | 4218.9916 | 13.99 | 0.33 | 4158.9384 | 4218.9916 | 4158.9384 | 0 |
| 1738454220 | 4205 | 0 | 0.00 | 4205 | 4205 | 4205 | 0 |
| 1738367820 | 4205 | 43.2 | 1.04 | 4161.8 | 4208.97 | 4148.7299 | 0 |
| 1738281420 | 4161.8 | -7.78 | -0.19 | 4169.58 | 4192.05 | 4143.52 | 0 |
| 1738195020 | 4169.58 | -49.61 | -1.18 | 4219.1899 | 4220 | 4165 | 0 |
| 1738108620 | 4219.1899 | 23.66 | 0.56 | 4195.53 | 4234.84 | 4192.82 | 0 |
| 1738022220 | 4195.53 | 17.78 | 0.43 | 4222.65 | 4251.14 | 4185.85 | 0 |
| 1737935820 | 4177.75 | 0 | 0.00 | 4177.75 | 4177.75 | 4177.75 | 0 |
| 1737849420 | 4177.75 | 0 | 0.00 | 4177.75 | 4177.75 | 4177.75 | 0 |
| 1737763020 | 4177.75 | -48.51 | -1.15 | 4226.26 | 4226.26 | 4168 | 0 |
| 1737676620 | 4226.26 | -34.74 | -0.82 | 4261 | 4265.61 | 4221.5 | 0 |
| 1737590220 | 4261 | -49.45 | -1.15 | 4310.45 | 4310.45 | 4253.76 | 0 |
| 1737503820 | 4310.45 | -12.9 | -0.30 | 4323.35 | 4346.5 | 4295.75 | 0 |
| 1737417420 | 4323.35 | -22.58 | -0.52 | 4342.89 | 4343.8028 | 4303.3 | 0 |
| 1737331020 | 4345.9317 | 0 | 0.00 | 4345.9317 | 4345.9317 | 4345.9317 | 0 |
| 1737244620 | 4345.9317 | 2.75 | 0.06 | 4345.9317 | 4345.9317 | 4343.18 | 0 |
| 1737158220 | 4343.18 | 1.43 | 0.03 | 4341.75 | 4356.58 | 4331.51 | 0 |
| 1737071820 | 4341.75 | 38.81 | 0.90 | 4302.9399 | 4350.8 | 4297.13 | 0 |
| 1736985420 | 4302.9399 | 16.49 | 0.38 | 4286.45 | 4316.7 | 4274.35 | 0 |
| 1736899020 | 4286.45 | -20.05 | -0.47 | 4306.5 | 4312.5 | 4283.5 | 0 |
| 1736812620 | 4306.5 | -42.55 | -0.98 | 4349.05 | 4349.05 | 4303 | 0 |
| 1736726220 | 4349.0469 | 0 | 0.00 | 4349.0469 | 4349.0469 | 4349.0469 | 0 |
| 1736639820 | 4349.0469 | 3.8 | 0.09 | 4349.0469 | 4349.0469 | 4345.25 | 0 |
| 1736553420 | 4345.25 | 13.11 | 0.30 | 4332.14 | 4358.2 | 4323.47 | 0 |
| 1736467020 | 4332.14 | 6.14 | 0.14 | 4326 | 4332.5 | 4308.45 | 0 |
| 1736380620 | 4326 | -11.33 | -0.26 | 4337.33 | 4376 | 4324.05 | 0 |
| 1736294220 | 4337.33 | -2.67 | -0.06 | 4340 | 4357.03 | 4315.3 | 0 |
| 1736207820 | 4340 | -28.03 | -0.64 | 4368.9997 | 4369 | 4340 | 0 |
| 1736121420 | 4368.0255 | 0 | 0.00 | 4368.0255 | 4368.0255 | 4368.0255 | 0 |
| 1736035020 | 4368.0255 | 14.13 | 0.32 | 4368.0255 | 4368.0255 | 4353.9 | 0 |
| 1735948620 | 4353.9 | -30.2 | -0.69 | 4384.1 | 4390.76 | 4340.02 | 0 |
| 1735862220 | 4384.1 | -21.44 | -0.49 | 4405.54 | 4430.37 | 4367 | 0 |
| 1735775820 | 4405.54 | 0.62 | 0.01 | 4405.54 | 4405.54 | 4405.54 | 0 |
| 1735689420 | 4404.92 | 0 | 0.00 | 4404.92 | 4404.92 | 4404.92 | 0 |
| 1735603020 | 4404.92 | 6.51 | 0.15 | 4407 | 4424.9 | 4401.89 | 0 |
| 1735516620 | 4398.4079 | 0 | 0.00 | 4398.4079 | 4398.4079 | 4398.4079 | 0 |
| 1735430220 | 4398.4079 | -8.59 | -0.19 | 4398.4079 | 4407 | 4398.4079 | 0 |
| 1735343760 | 4407 | 12 | 0.27 | 4395 | 4410.01 | 4390.53 | 0 |
| 1735257420 | 4395 | -17.81 | -0.40 | 4412.81 | 4412.81 | 4357.5 | 0 |
| 1735171020 | 4412.81 | 38.9 | 0.89 | 4373.91 | 4412.8127 | 4373.91 | 0 |
| 1735084620 | 4373.91 | -38.09 | -0.86 | 4412 | 4412 | 4366.18 | 0 |
| 1734998220 | 4412 | 52.29 | 1.20 | 4390 | 4422 | 4381.16 | 0 |
| 1734911820 | 4359.7067 | 0 | 0.00 | 4359.7067 | 4359.7067 | 4359.7067 | 0 |
| 1734825420 | 4359.7067 | -30.29 | -0.69 | 4359.7067 | 4390 | 4359.7067 | 0 |
| 1734739020 | 4390 | 11.56 | 0.26 | 4378.4399 | 4391.95 | 4357.18 | 0 |
| 1734652620 | 4378.4399 | 5.35 | 0.12 | 4373.09 | 4408.13 | 4373.09 | 0 |
| 1734566220 | 4373.09 | 27.56 | 0.63 | 4345.53 | 4397.6 | 4341.5 | 0 |
| 1734479820 | 4345.53 | 26.73 | 0.62 | 4318.8 | 4358.7 | 4318.8 | 0 |
| 1734393420 | 4318.8 | -20.96 | -0.48 | 4339.76 | 4339.76 | 4308.52 | 0 |
| 1734307020 | 4339.7573 | 0.37 | 0.01 | 4339.7573 | 4339.7573 | 4339.7573 | 0 |
| 1734220620 | 4339.39 | 0 | 0.00 | 4339.39 | 4339.39 | 4339.39 | 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
