Premium
United States Dollar vs Guinean Franc (USDGNF)
FX
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 9.4986 | 0.109867543368 | 8645.5014 | 8660 | 8631.1727 | 0 | 0 | FX |
| 4 | -5.1096 | -0.0590015627516 | 8660.1096 | 8721.6047 | 8537.0589 | 0 | 0 | FX |
| 12 | 20.6896 | 0.239620757669 | 8634.3104 | 8780.2251 | 8537.0589 | 0 | 0 | FX |
| 26 | -25.5085 | -0.293859512954 | 8680.5085 | 8780.2251 | 8537.0589 | 0 | 0 | FX |
| 52 | 32.9541 | 0.382207429445 | 8622.0459 | 8781 | 8425 | 0 | 0 | FX |
| 156 | -255 | -2.86195286195 | 8910 | 48312.5 | 4520.275 | 0 | 0 | FX |
| 260 | -947.1455 | -9.86389448067 | 9602.1455 | 48312.5 | 0.3206018 | 0 | 0 | FX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1742342220 | 8660 | 5 | 0.06 | 8638.4856 | 8660 | 8642.9203 | 0 |
| 1742255820 | 8655 | 27.85 | 0.32 | 8658.8161 | 8660 | 8650.6126 | 0 |
| 1742169420 | 8627.1456 | 0 | 0.00 | 8627.1456 | 8627.1456 | 8627.1456 | 0 |
| 1742083020 | 8627.1456 | -13.88 | -0.16 | 8627.1456 | 8641.0299 | 8627.1456 | 0 |
| 1741996620 | 8641.0299 | -6.41 | -0.07 | 8659.6416 | 8659.6416 | 8641.0299 | 0 |
| 1741910220 | 8647.4388 | -12.56 | -0.15 | 8656.4025 | 8656.4025 | 8647.4388 | 0 |
| 1741823820 | 8660 | 14.02 | 0.16 | 8645.5013 | 8660 | 8645.5013 | 0 |
| 1741737420 | 8645.977 | -9.02 | -0.10 | 8640.5938 | 8645.977 | 8640.5938 | 0 |
| 1741651020 | 8655 | 0 | 0.00 | 8643.4938 | 8657.5 | 8643.4938 | 0 |
| 1741564620 | 8655 | 0 | 0.00 | 8655 | 8655 | 8655 | 0 |
| 1741478220 | 8655 | 0 | 0.00 | 8655 | 8655 | 8655 | 0 |
| 1741391820 | 8655 | 7.7 | 0.09 | 8654.3496 | 8656 | 8650.8269 | 0 |
| 1741305420 | 8647.2971 | -8.7 | -0.10 | 8537.0589 | 8647.2971 | 8537.0589 | 0 |
| 1741219020 | 8656 | 9.83 | 0.11 | 8590.4484 | 8656 | 8590.4484 | 0 |
| 1741132620 | 8646.1726 | -9.83 | -0.11 | 8619.7115 | 8646.1726 | 8619.7115 | 0 |
| 1741046220 | 8656 | -9.16 | -0.11 | 8631.6021 | 8656 | 8631.6021 | 0 |
| 1740959820 | 8665.1572 | 9.16 | 0.11 | 8665.1572 | 8665.1572 | 8656 | 0 |
| 1740873420 | 8656 | 0 | 0.00 | 8656 | 8656 | 8656 | 0 |
| 1740787020 | 8656 | 1 | 0.01 | 8721.6047 | 8721.6047 | 8644.3781 | 0 |
| 1740700620 | 8655 | -1 | -0.01 | 8658.806 | 8658.806 | 8644.5788 | 0 |
| 1740614220 | 8656 | 1 | 0.01 | 8626.3545 | 8656 | 8626.3545 | 0 |
| 1740527820 | 8655 | -1 | -0.01 | 8649.661 | 8656 | 8641.2285 | 0 |
| 1740441420 | 8656 | 1 | 0.01 | 8606.117 | 8656 | 8606.117 | 0 |
| 1740355020 | 8655 | 0 | 0.00 | 8655 | 8655 | 8655 | 0 |
| 1740268620 | 8655 | 0 | 0.00 | 8655 | 8655 | 8655 | 0 |
| 1740182220 | 8655 | -1 | -0.01 | 8606.9696 | 8656 | 8606.9696 | 0 |
| 1740095820 | 8656 | 1 | 0.01 | 8650.8842 | 8656 | 8642.3007 | 0 |
| 1740009420 | 8655 | -1 | -0.01 | 8660.1096 | 8660.1096 | 8644.2481 | 0 |
| 1739923020 | 8656 | 8.34 | 0.10 | 8659.845 | 8659.845 | 8653.3587 | 0 |
| 1739836620 | 8647.6584 | -7.34 | -0.08 | 8614.4941 | 8647.6584 | 8614.4941 | 0 |
| 1739750220 | 8655 | 0 | 0.00 | 8655 | 8655 | 8655 | 0 |
| 1739663820 | 8655 | 0 | 0.00 | 8655 | 8655 | 8655 | 0 |
| 1739577420 | 8655 | 1 | 0.01 | 8599.5802 | 8655 | 8599.5802 | 0 |
| 1739491020 | 8654 | -2 | -0.02 | 8623.7817 | 8659.359 | 8623.7817 | 0 |
| 1739404620 | 8656 | 0 | 0.00 | 8611.5119 | 8656 | 8645.1053 | 0 |
| 1739318220 | 8656 | 0 | 0.00 | 8659.3575 | 8659.3575 | 8641.5388 | 0 |
| 1739231820 | 8656 | 1 | 0.01 | 8711.9833 | 8703.7045 | 8651.128 | 0 |
| 1739145420 | 8655 | 0 | 0.00 | 8655 | 8655 | 8655 | 0 |
| 1739059020 | 8655 | 0 | 0.00 | 8655 | 8655 | 8655 | 0 |
| 1738972620 | 8655 | -1 | -0.01 | 8626.7333 | 8656 | 8626.7333 | 0 |
| 1738886220 | 8656 | 1 | 0.01 | 8655.4868 | 8656 | 8646.8433 | 0 |
| 1738799820 | 8655 | -1 | -0.01 | 8600.9688 | 8655.5 | 8600.9688 | 0 |
| 1738713420 | 8656 | 91.92 | 1.07 | 8584.8677 | 8656 | 8584.8677 | 0 |
| 1738627020 | 8564.0831 | -216.14 | -2.46 | 8761.2274 | 8761.2274 | 8564.0831 | 0 |
| 1738540620 | 8780.2251 | 139.53 | 1.61 | 8655.2472 | 8780.2251 | 8655.2472 | 0 |
| 1738454220 | 8640.6967 | 0 | 0.00 | 8640.6967 | 8640.6967 | 8640.6967 | 0 |
| 1738367820 | 8640.6967 | -15.3 | -0.18 | 8646.1461 | 8646.1461 | 8640.6967 | 0 |
| 1738281420 | 8656 | 1 | 0.01 | 8628.5574 | 8656 | 8628.5574 | 0 |
| 1738195020 | 8655 | -1 | -0.01 | 8642.0285 | 8656 | 8638.5489 | 0 |
| 1738108620 | 8656 | 1 | 0.01 | 8707.1479 | 8707.1479 | 8652.235 | 0 |
| 1738022220 | 8655 | -1 | -0.01 | 8665.3605 | 8665.3605 | 8645.8154 | 0 |
| 1737935820 | 8656 | 0 | 0.00 | 8656 | 8656 | 8656 | 0 |
| 1737849420 | 8656 | 0 | 0.00 | 8656 | 8656 | 8656 | 0 |
| 1737763020 | 8656 | 1 | 0.01 | 8636.381 | 8656 | 8636.381 | 0 |
| 1737676620 | 8655 | -1 | -0.01 | 8676.7207 | 8676.7207 | 8651.955 | 0 |
| 1737590220 | 8656 | -1 | -0.01 | 8597.0894 | 8657.5 | 8597.0894 | 0 |
| 1737503820 | 8657 | 8.19 | 0.09 | 8606.8577 | 8657 | 8606.8577 | 0 |
| 1737417420 | 8648.8057 | 3.91 | 0.05 | 8656.9107 | 8656.9107 | 8648.8057 | 0 |
| 1737331020 | 8644.8983 | 0 | 0.00 | 8644.8983 | 8644.8983 | 8644.8983 | 0 |
| 1737244620 | 8644.8983 | -5.1 | -0.06 | 8644.8983 | 8650 | 8644.8983 | 0 |
| 1737158220 | 8650 | 5 | 0.06 | 8631.9976 | 8650 | 8631.9976 | 0 |
| 1737071820 | 8645 | -10 | -0.12 | 8655.2151 | 8655.2151 | 8645 | 0 |
| 1736985420 | 8655 | 0 | 0.00 | 8607.558 | 8656 | 8644.3359 | 0 |
| 1736899020 | 8655 | 0 | 0.00 | 8602.4547 | 8656.1743 | 8602.4547 | 0 |
| 1736812620 | 8655 | -30.22 | -0.35 | 8697.3501 | 8697.3501 | 8645 | 0 |
| 1736726220 | 8685.224 | 0 | 0.00 | 8685.224 | 8685.224 | 8685.224 | 0 |
| 1736639820 | 8685.224 | 39.03 | 0.45 | 8685.224 | 8685.224 | 8646.1932 | 0 |
| 1736553420 | 8646.1932 | 0.85 | 0.01 | 8644.9233 | 8646.1932 | 8644.9233 | 0 |
| 1736467020 | 8645.3429 | 5.34 | 0.06 | 8629.7319 | 8645.3429 | 8629.7319 | 0 |
| 1736380620 | 8640 | -8.37 | -0.10 | 8695.0642 | 8695.0642 | 8640 | 0 |
| 1736294220 | 8648.3682 | 3.37 | 0.04 | 8678.1038 | 8678.1038 | 8648.3682 | 0 |
| 1736207820 | 8645 | 14.43 | 0.17 | 8632.5772 | 8652.267 | 8632.5772 | 0 |
| 1736121420 | 8630.5686 | 0 | 0.00 | 8630.5686 | 8630.5686 | 8630.5686 | 0 |
| 1736035020 | 8630.5686 | -16.05 | -0.19 | 8630.5686 | 8646.622 | 8630.5686 | 0 |
| 1735948620 | 8646.622 | 1.62 | 0.02 | 8699.8022 | 8699.8022 | 8646.622 | 0 |
| 1735862220 | 8645 | 0.93 | 0.01 | 8645.5721 | 8647.5 | 8644.0686 | 0 |
| 1735775820 | 8644.0686 | 5.93 | 0.07 | 8644.0686 | 8644.0686 | 8644.0686 | 0 |
| 1735689420 | 8638.1375 | 0 | 0.00 | 8638.1375 | 8638.1375 | 8638.1375 | 0 |
| 1735603020 | 8638.1375 | -15.77 | -0.18 | 8654.9068 | 8654.9068 | 8638.1375 | 0 |
| 1735516620 | 8653.9107 | 0 | 0.00 | 8653.9107 | 8653.9107 | 8653.9107 | 0 |
| 1735430220 | 8653.9107 | 9.7 | 0.11 | 8653.9107 | 8653.9107 | 8644.2106 | 0 |
| 1735343760 | 8644.2106 | 15.29 | 0.18 | 8644.2106 | 8644.2106 | 8628.9199 | 0 |
| 1735257420 | 8628.9199 | 0 | 0.00 | 8628.9199 | 8628.9199 | 8628.9199 | 0 |
| 1735171020 | 8628.9199 | -8.34 | -0.10 | 8634.3104 | 8634.3104 | 8628.9199 | 0 |
| 1735084620 | 8637.2573 | -12.6 | -0.15 | 8637.0977 | 8637.2573 | 8637.0977 | 0 |
| 1734998220 | 8649.8611 | 44.89 | 0.52 | 8602.8305 | 8649.8611 | 8602.8305 | 0 |
| 1734911820 | 8604.9743 | 0 | 0.00 | 8604.9743 | 8604.9743 | 8604.9743 | 0 |
| 1734825420 | 8604.9743 | -32.08 | -0.37 | 8604.9743 | 8637.0523 | 8604.9743 | 0 |
| 1734739020 | 8637.0523 | -3.93 | -0.05 | 8672.7456 | 8672.7456 | 8637.0523 | 0 |
| 1734652620 | 8640.9783 | 0.96 | 0.01 | 8737.9622 | 8737.9622 | 8640.9783 | 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
