Premium
United States Dollar vs Japanese Yen (USDJPY)
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 | 1.8215 | 1.21834575201 | 149.506 | 151.555 | 148.6465 | 0 | 0 | FX |
| 4 | -2.21 | -1.43938777172 | 153.5375 | 156.538 | 4.662711 | 0 | 0 | FX |
| 12 | 10.52 | 7.47119294072 | 140.8075 | 920.74507 | 4.662711 | 0 | 0 | FX |
| 26 | -5.614 | -3.57712905764 | 156.9415 | 920.74507 | 4.662711 | 0 | 0 | FX |
| 52 | 6.4635 | 4.46177104042 | 144.864 | 920.74507 | 4.662711 | 0 | 0 | FX |
| 156 | 37.8775 | 33.3869546056 | 113.45 | 920.74507 | 4.662711 | 0 | 0 | FX |
| 260 | 42.7285 | 39.345205757 | 108.599 | 920.74507 | 4.662711 | 0 | 0 | FX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1733788620 | 151.41 | 1.44 | 0.96 | 149.893 | 151.422 | 149.86 | 0 |
| 1733702220 | 149.975 | 0 | 0.00 | 149.975 | 149.975 | 149.975 | 0 |
| 1733615820 | 149.975 | 0 | 0.00 | 149.975 | 149.975 | 149.975 | 0 |
| 1733529420 | 149.975 | -0.22 | -0.14 | 150.145 | 150.7015 | 149.365 | 0 |
| 1733443020 | 150.19149 | -0.38 | -0.26 | 150.5275 | 150.696 | 149.65549 | 0 |
| 1733356620 | 150.5755 | 0.95 | 0.63 | 149.637 | 151.235 | 149.8615 | 0 |
| 1733270220 | 149.6285 | 0.06 | 0.04 | 149.506 | 150.237 | 148.6465 | 0 |
| 1733183820 | 149.572 | -0.3 | -0.20 | 149.86699 | 150.7495 | 149.0825 | 0 |
| 1733097420 | 149.876 | 0.11 | 0.07 | 149.76499 | 150.0705 | 149.5105 | 0 |
| 1733011020 | 149.76499 | 0.01 | 0.01 | 149.751 | 149.76499 | 149.745 | 0 |
| 1732924620 | 149.751 | -1.43 | -0.95 | 151.1775 | 150.5315 | 149.465 | 0 |
| 1732838220 | 151.181 | -0.17 | -0.11 | 151.329 | 151.9495 | 150.985 | 0 |
| 1732751820 | 151.35499 | -1.65 | -1.08 | 152.90199 | 152.479 | 150.457 | 0 |
| 1732665420 | 153.007 | -1.31 | -0.85 | 154.3545 | 154.22049 | 152.9905 | 0 |
| 1732579020 | 154.32149 | -0.45 | -0.29 | 154.118 | 154.7245 | 153.63149 | 0 |
| 1732492620 | 154.77 | 0 | 0.00 | 154.77 | 154.77 | 154.77 | 0 |
| 1732406220 | 154.77 | -0.01 | -0.00 | 154.775 | 154.775 | 154.77 | 0 |
| 1732319820 | 154.775 | 0.56 | 0.36 | 154.171 | 155.0205 | 154.19149 | 0 |
| 1732233420 | 154.21799 | -1.08 | -0.70 | 155.28899 | 155.2665 | 153.9105 | 0 |
| 1732147020 | 155.299 | 0.56 | 0.36 | 154.7095 | 155.888 | 154.993 | 0 |
| 1732060620 | 154.7345 | 0.13 | 0.08 | 154.60499 | 154.79849 | 153.2845 | 0 |
| 1731974220 | 154.6035 | -0.07 | -0.05 | 154.604 | 155.3595 | 154.30099 | 0 |
| 1731887820 | 154.677 | 0.36 | 0.23 | 154.315 | 154.747 | 154.1805 | 0 |
| 1731801420 | 154.315 | -0.02 | -0.01 | 154.335 | 154.315 | 154.315 | 0 |
| 1731715020 | 154.335 | -2.17 | -1.39 | 156.5215 | 156.505 | 153.86349 | 0 |
| 1731628620 | 156.505 | 1.07 | 0.69 | 155.43 | 156.538 | 155.5225 | 0 |
| 1731542220 | 155.44 | 150.78 | 3,233.68 | 154.674 | 155.62549 | 154.342 | 0 |
| 1731455820 | 4.662711 | -148.83 | -96.96 | 153.5375 | 154.925 | 4.662711 | 0 |
| 1731369420 | 153.495 | 0.58 | 0.38 | 152.92349 | 153.95599 | 153.3195 | 0 |
| 1731283020 | 152.911 | 0.27 | 0.17 | 152.655 | 920.74507 | 152.655 | 0 |
| 1731196620 | 152.645 | 0 | 0.00 | 152.645 | 152.645 | 152.645 | 0 |
| 1731110220 | 152.645 | -0.54 | -0.36 | 153.151 | 152.9565 | 152.14349 | 0 |
| 1731023820 | 153.189 | -1.14 | -0.74 | 154.334 | 154.287 | 152.69399 | 0 |
| 1730937420 | 154.333 | 2.83 | 1.87 | 151.4255 | 154.699 | 153.133 | 0 |
| 1730851020 | 151.501 | -0.7 | -0.46 | 152.284 | 152.57499 | 151.33699 | 0 |
| 1730764620 | 152.199 | -0.1 | -0.06 | 152.264 | 152.278 | 151.537 | 0 |
| 1730678220 | 152.29499 | -0.73 | -0.48 | 153.025 | 153.025 | 151.981 | 0 |
| 1730591820 | 153.025 | 0 | 0.00 | 153.025 | 153.025 | 152.955 | 0 |
| 1730505420 | 153.025 | 1.05 | 0.69 | 151.925 | 153.094 | 151.79499 | 0 |
| 1730419020 | 151.9745 | -1.24 | -0.81 | 153.20599 | 153.085 | 151.792 | 0 |
| 1730332620 | 153.2115 | -0.07 | -0.05 | 153.258 | 153.494 | 152.7825 | 0 |
| 1730246220 | 153.2845 | 0.1 | 0.06 | 153.1265 | 153.8665 | 152.757 | 0 |
| 1730159820 | 153.18799 | 0.23 | 0.15 | 152.9275 | 153.7465 | 152.40799 | 0 |
| 1730073420 | 152.95599 | 0.67 | 0.44 | 152.285 | 153.2305 | 152.285 | 0 |
| 1729986960 | 152.285 | 0 | 0.00 | 152.285 | 152.285 | 152.285 | 0 |
| 1729900620 | 152.285 | 0.47 | 0.31 | 151.7945 | 152.3805 | 151.44999 | 0 |
| 1729814220 | 151.816 | -0.96 | -0.63 | 152.73599 | 152.39949 | 151.555 | 0 |
| 1729727820 | 152.779 | 1.64 | 1.08 | 151.141 | 153.186 | 151.7315 | 0 |
| 1729641420 | 151.142 | 0.54 | 0.36 | 150.615 | 151.197 | 150.6095 | 0 |
| 1729555020 | 150.6045 | 1.01 | 0.67 | 149.59899 | 150.88749 | 149.2015 | 0 |
| 1729468620 | 149.596 | 0.06 | 0.04 | 149.535 | 149.644 | 149.47049 | 0 |
| 1729382220 | 149.535 | -0.02 | -0.01 | 149.55 | 149.55 | 149.51499 | 0 |
| 1729295820 | 149.55 | -0.58 | -0.38 | 150.08949 | 150.1565 | 149.366 | 0 |
| 1729209420 | 150.12799 | 0.55 | 0.37 | 149.549 | 150.3235 | 149.395 | 0 |
| 1729123020 | 149.58099 | 0.47 | 0.32 | 149.064 | 149.80699 | 149.135 | 0 |
| 1729036620 | 149.1105 | -0.56 | -0.38 | 149.719 | 149.758 | 148.84899 | 0 |
| 1728950220 | 149.675 | 0.33 | 0.22 | 149.3055 | 149.985 | 149.1715 | 0 |
| 1728863820 | 149.342 | 0.2 | 0.13 | 149.155 | 149.388 | 149.01 | 0 |
| 1728777420 | 149.145 | 0 | 0.00 | 149.145 | 149.145 | 149.145 | 0 |
| 1728691020 | 149.145 | 0.44 | 0.29 | 148.737 | 149.285 | 148.60499 | 0 |
| 1728604620 | 148.7065 | -0.46 | -0.31 | 149.1245 | 149.585 | 148.2715 | 0 |
| 1728518220 | 149.166 | 1.01 | 0.68 | 148.173 | 149.364 | 148.268 | 0 |
| 1728431820 | 148.15799 | 0 | 0.00 | 148.133 | 148.3805 | 147.345 | 0 |
| 1728345420 | 148.155 | -0.69 | -0.47 | 148.791 | 148.6875 | 147.595 | 0 |
| 1728259020 | 148.8495 | 0.12 | 0.08 | 148.725 | 149.1305 | 148.69999 | 0 |
| 1728172620 | 148.725 | 0 | 0.00 | 148.725 | 148.725 | 148.675 | 0 |
| 1728086220 | 148.725 | 1.9 | 1.29 | 146.838 | 149.001 | 145.922 | 0 |
| 1727999820 | 146.8265 | 0.24 | 0.17 | 146.5515 | 147.18 | 146.3015 | 0 |
| 1727913420 | 146.582 | 2.84 | 1.97 | 143.7525 | 146.90799 | 143.532 | 0 |
| 1727827020 | 143.745 | 0.03 | 0.02 | 143.71199 | 144.531 | 142.976 | 0 |
| 1727740620 | 143.716 | 0.92 | 0.65 | 142.794 | 143.916 | 141.6535 | 0 |
| 1727654220 | 142.79249 | 0.64 | 0.45 | 142.156 | 142.9495 | 142.07 | 0 |
| 1727567760 | 142.156 | 0 | 0.00 | 142.156 | 142.156 | 142.156 | 0 |
| 1727481360 | 142.156 | -2.95 | -2.03 | 145.094 | 146.4995 | 142.07 | 0 |
| 1727395020 | 145.10749 | 0.42 | 0.29 | 144.71199 | 145.214 | 144.115 | 0 |
| 1727308620 | 144.691 | 1.72 | 1.20 | 142.9675 | 144.845 | 143.181 | 0 |
| 1727222220 | 142.9715 | -0.67 | -0.47 | 143.62799 | 144.68 | 142.911 | 0 |
| 1727135820 | 143.645 | -0.17 | -0.12 | 144.114 | 144.356 | 143.165 | 0 |
| 1727049420 | 143.815 | 0 | 0.00 | 143.815 | 143.815 | 143.815 | 0 |
| 1726963020 | 143.815 | 0 | 0.00 | 143.815 | 143.815 | 143.815 | 0 |
| 1726876620 | 143.815 | 0.92 | 0.64 | 142.846 | 144.495 | 141.7365 | 0 |
| 1726790220 | 142.899 | 0.17 | 0.12 | 142.7935 | 143.767 | 142.04249 | 0 |
| 1726703820 | 142.7305 | 0.71 | 0.50 | 141.987 | 142.7415 | 140.44049 | 0 |
| 1726617420 | 142.022 | 1.23 | 0.87 | 140.8075 | 142.467 | 140.35149 | 0 |
| 1726531020 | 140.79499 | 0 | 0.00 | 140.847 | 141.2315 | 139.5795 | 0 |
| 1726444620 | 140.79499 | -0.05 | -0.04 | 140.835 | 140.905 | 140.461 | 0 |
| 1726358220 | 140.845 | 0 | 0.00 | 140.845 | 140.845 | 140.845 | 0 |
| 1726271820 | 140.845 | -0.67 | -0.47 | 141.4985 | 141.416 | 140.284 | 0 |
| 1726185420 | 141.511 | 98.39 | 228.18 | 142.6365 | 143.044 | 141.42949 | 0 |
| 1726099020 | 43.12 | -99.2 | -69.70 | 142.225 | 142.6765 | 43.12 | 0 |
| 1726012620 | 142.3195 | -0.85 | -0.60 | 143.191 | 143.711 | 142.201 | 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
