Premium
United States Dollar vs Danish Krone (USDDKK)
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 | -0.051 | -0.738097098844 | 6.90966 | 6.9288 | 6.81317 | 0 | 0 | FX |
| 4 | -0.31888 | -4.44274779381 | 7.17754 | 7.1984 | 6.81317 | 0 | 0 | FX |
| 12 | -0.34852 | -4.83573325489 | 7.20718 | 7.33034 | 6.81317 | 0 | 0 | FX |
| 26 | 0.12239 | 1.81688085543 | 6.73627 | 7.33034 | 6.6501 | 0 | 0 | FX |
| 52 | 0.03446 | 0.504967615252 | 6.8242 | 7.33034 | 6.6501 | 0 | 0 | FX |
| 156 | 0.04101 | 0.6015269191 | 6.81765 | 286.13165 | 6.6079 | 0 | 0 | FX |
| 260 | 0.17536 | 2.62385348555 | 6.6833 | 286.13165 | 6.0231 | 0 | 0 | FX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741823820 | 6.85279 | 0.02 | 0.28 | 6.833625 | 6.85816 | 6.823055 | 0 |
| 1741737420 | 6.8339 | -0.05 | -0.69 | 6.880655 | 6.88324 | 6.81317 | 0 |
| 1741651020 | 6.881705 | -0 | -0.04 | 6.86821 | 6.9025 | 6.85858 | 0 |
| 1741564620 | 6.8844 | 0 | 0.00 | 6.8844 | 6.8844 | 6.8844 | 0 |
| 1741478220 | 6.8844 | 0 | 0.00 | 6.8844 | 6.8844 | 6.8844 | 0 |
| 1741391820 | 6.8844 | -0.03 | -0.44 | 6.914865 | 6.90194 | 6.8504 | 0 |
| 1741305420 | 6.91502 | 0 | 0.07 | 6.90966 | 6.9288 | 6.872605 | 0 |
| 1741219020 | 6.91017 | -0.11 | -1.58 | 7.02366 | 7.024375 | 6.90849 | 0 |
| 1741132620 | 7.021075 | -0.09 | -1.31 | 7.11232 | 7.12253 | 7.0122 | 0 |
| 1741046220 | 7.11405 | -0.05 | -0.66 | 7.16381 | 7.17877 | 7.1006 | 0 |
| 1740959820 | 7.161575 | -0.03 | -0.36 | 7.1871 | 7.1871 | 7.15651 | 0 |
| 1740873420 | 7.1871 | 0 | 0.00 | 7.1871 | 7.1871 | 7.1871 | 0 |
| 1740787020 | 7.1871 | 0.01 | 0.16 | 7.17552 | 7.1984 | 7.1578 | 0 |
| 1740700620 | 7.17536 | 0.06 | 0.91 | 7.1113 | 7.17902 | 7.110165 | 0 |
| 1740614220 | 7.110525 | 0.02 | 0.29 | 7.09017 | 7.12031 | 7.08363 | 0 |
| 1740527820 | 7.09001 | -0.04 | -0.58 | 7.13001 | 7.13385 | 7.08837 | 0 |
| 1740441420 | 7.131145 | 0 | 0.02 | 7.121825 | 7.13635 | 7.09048 | 0 |
| 1740355020 | 7.1296 | 0 | 0.00 | 7.1296 | 7.1296 | 7.1296 | 0 |
| 1740268620 | 7.1296 | 0 | 0.00 | 7.1296 | 7.1296 | 7.1296 | 0 |
| 1740182220 | 7.1296 | 0.03 | 0.37 | 7.10307 | 7.13892 | 7.10229 | 0 |
| 1740095820 | 7.10314 | -0.05 | -0.77 | 7.1568 | 7.15563 | 7.099395 | 0 |
| 1740009420 | 7.157955 | 0.02 | 0.26 | 7.139155 | 7.17112 | 7.12983 | 0 |
| 1739923020 | 7.139345 | 0.02 | 0.35 | 7.1137 | 7.14722 | 7.12399 | 0 |
| 1739836620 | 7.11466 | 0 | 0.05 | 7.11272 | 7.12669 | 7.10576 | 0 |
| 1739750220 | 7.111125 | 0 | 0.00 | 7.111125 | 7.111125 | 7.111125 | 0 |
| 1739663820 | 7.111125 | 0 | 0.00 | 7.111125 | 7.111125 | 7.111125 | 0 |
| 1739577420 | 7.111125 | -0.02 | -0.28 | 7.12961 | 7.14041 | 7.09424 | 0 |
| 1739491020 | 7.13093 | -0.05 | -0.66 | 7.17754 | 7.19098 | 7.124895 | 0 |
| 1739404620 | 7.178195 | -0.02 | -0.25 | 7.19655 | 7.2291 | 7.15184 | 0 |
| 1739318220 | 7.19653 | -0.04 | -0.62 | 7.241545 | 7.24201 | 7.184875 | 0 |
| 1739231820 | 7.24127 | 0.02 | 0.24 | 7.23579 | 7.24308 | 7.2163 | 0 |
| 1739145420 | 7.22395 | 0 | 0.00 | 7.22395 | 7.22395 | 7.22395 | 0 |
| 1739059020 | 7.22395 | 0 | 0.00 | 7.22395 | 7.22395 | 7.22395 | 0 |
| 1738972620 | 7.22395 | 0.04 | 0.55 | 7.184285 | 7.23883 | 7.1654 | 0 |
| 1738886220 | 7.18454 | 0.01 | 0.17 | 7.17262 | 7.205365 | 7.176755 | 0 |
| 1738799820 | 7.172685 | -0.02 | -0.27 | 7.1905 | 7.190895 | 7.143875 | 0 |
| 1738713420 | 7.191755 | -0.03 | -0.46 | 7.22223 | 7.263245 | 7.181095 | 0 |
| 1738627020 | 7.2249 | -0.06 | -0.78 | 7.28272 | 7.30632 | 7.20847 | 0 |
| 1738540620 | 7.28138 | 0.08 | 1.10 | 7.202 | 7.30159 | 7.202 | 0 |
| 1738454220 | 7.202 | 0 | 0.00 | 7.202 | 7.202 | 7.202 | 0 |
| 1738367820 | 7.202 | 0.03 | 0.35 | 7.177425 | 7.2095 | 7.152095 | 0 |
| 1738281420 | 7.177 | 0.02 | 0.26 | 7.1583 | 7.185 | 7.12851 | 0 |
| 1738195020 | 7.15819 | 0 | 0.04 | 7.156025 | 7.18767 | 7.1448 | 0 |
| 1738108620 | 7.1552 | 0.01 | 0.15 | 7.148705 | 7.166125 | 7.14439 | 0 |
| 1738022220 | 7.144455 | 0.03 | 0.47 | 7.12833 | 7.155165 | 7.08484 | 0 |
| 1737935820 | 7.1109 | 0 | 0.00 | 7.1109 | 7.1109 | 7.1109 | 0 |
| 1737849420 | 7.1109 | 0 | 0.00 | 7.1109 | 7.1109 | 7.1109 | 0 |
| 1737763020 | 7.1109 | -0.05 | -0.73 | 7.164 | 7.143805 | 7.09173 | 0 |
| 1737676620 | 7.1632 | -0 | -0.07 | 7.167775 | 7.19269 | 7.147685 | 0 |
| 1737590220 | 7.168165 | -0 | -0.03 | 7.16786 | 7.174085 | 7.135 | 0 |
| 1737503820 | 7.17021 | 0.01 | 0.14 | 7.1594 | 7.21482 | 7.1501 | 0 |
| 1737417420 | 7.16017 | -0.1 | -1.37 | 7.25606 | 7.24363 | 7.1507 | 0 |
| 1737331020 | 7.259905 | -0.01 | -0.08 | 7.2656 | 7.267385 | 7.254165 | 0 |
| 1737244620 | 7.2656 | 0 | 0.01 | 7.2647 | 7.2656 | 7.2646 | 0 |
| 1737158220 | 7.2647 | 0.02 | 0.31 | 7.242235 | 7.26779 | 7.221895 | 0 |
| 1737071820 | 7.2424 | -0.01 | -0.07 | 7.24665 | 7.27123 | 7.2326 | 0 |
| 1736985420 | 7.24742 | 0.01 | 0.12 | 7.2393 | 7.2717 | 7.20571 | 0 |
| 1736899020 | 7.2388 | -0.03 | -0.39 | 7.26792 | 7.2866 | 7.237 | 0 |
| 1736812620 | 7.26749 | -0.02 | -0.21 | 7.28292 | 7.33034 | 7.258 | 0 |
| 1736726220 | 7.282505 | 0 | 0.01 | 7.2816 | 7.287985 | 7.28044 | 0 |
| 1736639820 | 7.2816 | -0 | -0.00 | 7.2817 | 7.2817 | 7.2814 | 0 |
| 1736553420 | 7.2817 | 0.04 | 0.50 | 7.245365 | 7.303605 | 7.23528 | 0 |
| 1736467020 | 7.245645 | 0.01 | 0.16 | 7.2338 | 7.25507 | 7.23056 | 0 |
| 1736380620 | 7.2339 | 0.02 | 0.29 | 7.2136 | 7.2624 | 7.20337 | 0 |
| 1736294220 | 7.212895 | 0.03 | 0.41 | 7.18356 | 7.216025 | 7.148855 | 0 |
| 1736207820 | 7.1833 | -0.05 | -0.75 | 7.237745 | 7.23573 | 7.14723 | 0 |
| 1736121420 | 7.237645 | 0 | 0.04 | 7.2349 | 7.243395 | 7.2349 | 0 |
| 1736035020 | 7.2349 | -0 | -0.00 | 7.235 | 7.2353 | 7.2349 | 0 |
| 1735948620 | 7.235 | -0.03 | -0.41 | 7.265315 | 7.2676 | 7.2322 | 0 |
| 1735862220 | 7.2651 | 0.06 | 0.84 | 7.20474 | 7.294985 | 7.19007 | 0 |
| 1735775820 | 7.20461 | 0.04 | 0.52 | 7.2034 | 7.2079 | 7.2007 | 0 |
| 1735689420 | 7.167285 | 0 | 0.00 | 7.167285 | 7.167285 | 7.167285 | 0 |
| 1735603020 | 7.167285 | 0.02 | 0.21 | 7.15073 | 7.19087 | 7.1322 | 0 |
| 1735516620 | 7.152 | -0 | -0.01 | 7.1525 | 7.154 | 7.148215 | 0 |
| 1735430220 | 7.1525 | -0 | -0.00 | 7.15275 | 7.154 | 7.1525 | 0 |
| 1735343760 | 7.15275 | -0.01 | -0.08 | 7.15798 | 7.16907 | 7.1418 | 0 |
| 1735257420 | 7.15818 | -0.02 | -0.22 | 7.174 | 7.18004 | 7.1528 | 0 |
| 1735171020 | 7.1743 | -0 | -0.00 | 7.1746 | 7.1779 | 7.16665 | 0 |
| 1735084620 | 7.1746 | 0 | 0.06 | 7.1702 | 7.18563 | 7.16515 | 0 |
| 1734998220 | 7.170045 | 0.02 | 0.30 | 7.148335 | 7.1813 | 7.140635 | 0 |
| 1734911820 | 7.14857 | -0 | -0.04 | 7.1516 | 7.1516 | 7.1429 | 0 |
| 1734825420 | 7.1516 | 0 | 0.00 | 7.1516 | 7.1516 | 7.1516 | 0 |
| 1734739020 | 7.1516 | -0.05 | -0.63 | 7.196425 | 7.2108 | 7.13891 | 0 |
| 1734652620 | 7.1969 | -0.01 | -0.16 | 7.20718 | 7.204165 | 7.15869 | 0 |
| 1734566220 | 7.2087 | 0.1 | 1.42 | 7.1087 | 7.21311 | 7.0955 | 0 |
| 1734479820 | 7.10775 | 0.02 | 0.21 | 7.092345 | 7.117935 | 7.09382 | 0 |
| 1734393420 | 7.0926 | -0.01 | -0.11 | 7.09619 | 7.12084 | 7.08647 | 0 |
| 1734307020 | 7.1005 | 0 | 0.00 | 7.1005 | 7.1005 | 7.1005 | 0 |
| 1734220620 | 7.1005 | 0 | 0.00 | 7.1005 | 7.1005 | 7.1005 | 0 |
| 1734134220 | 7.1005 | -0.02 | -0.28 | 7.12033 | 7.1349 | 7.0855 | 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
