Premium
United States Dollar vs Cambodian Riel (USDKHR)
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 | -17.7725 | -0.442166742179 | 4019.4113 | 4087.1267 | 3984.8454 | 0 | 0 | FX |
| 4 | -58.054 | -1.43000967955 | 4059.6928 | 4087.1267 | 3984.8454 | 0 | 0 | FX |
| 12 | -47.1575 | -1.16472888498 | 4048.7963 | 4087.1267 | 3984.8454 | 0 | 0 | FX |
| 26 | -70.8526 | -1.73978513497 | 4072.4914 | 4115 | 2253 | 0 | 0 | FX |
| 52 | -127.3659 | -3.08466347834 | 4129.0047 | 4162.2302 | 2253 | 0 | 0 | FX |
| 156 | -63.3612 | -1.55870110701 | 4065 | 4195.2373 | 2068 | 0 | 0 | FX |
| 260 | -96.4175 | -2.35276172267 | 4098.0563 | 5560 | 2058 | 0 | 0 | FX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738713420 | 4021 | 36.15 | 0.91 | 3994.5163 | 4021.0594 | 3994.5163 | 0 |
| 1738627020 | 3984.8454 | -102.28 | -2.50 | 4078.2436 | 4078.2436 | 3984.8454 | 0 |
| 1738540620 | 4087.1267 | 64.87 | 1.61 | 4028.9505 | 4087.1267 | 4028.9505 | 0 |
| 1738454220 | 4022.2548 | 0 | 0.00 | 4022.2548 | 4022.2548 | 4022.2548 | 0 |
| 1738367820 | 4022.2548 | 2.25 | 0.06 | 4021.329 | 4022.2548 | 4021.329 | 0 |
| 1738281420 | 4020 | -1 | -0.02 | 4012.4567 | 4021 | 4012.4567 | 0 |
| 1738195020 | 4021 | 1 | 0.02 | 4019.4113 | 4022.2034 | 4017.7736 | 0 |
| 1738108620 | 4020 | -1 | -0.02 | 4051.3289 | 4051.3289 | 4020 | 0 |
| 1738022220 | 4021 | -3 | -0.07 | 4033.0673 | 4033.0673 | 4021 | 0 |
| 1737935820 | 4024 | 0 | 0.00 | 4024 | 4024 | 4024 | 0 |
| 1737849420 | 4024 | 0 | 0.00 | 4024 | 4024 | 4024 | 0 |
| 1737763020 | 4024 | 0 | 0.00 | 4021.5429 | 4025.6228 | 4021.5429 | 0 |
| 1737676620 | 4024 | -7 | -0.17 | 4046.6372 | 4046.6372 | 4024 | 0 |
| 1737590220 | 4031 | 1 | 0.02 | 4007.0707 | 4032.1808 | 4007.0707 | 0 |
| 1737503820 | 4030 | -7.54 | -0.19 | 4018.0314 | 4035 | 4018.0314 | 0 |
| 1737417420 | 4037.5363 | -0.11 | -0.00 | 4043.2799 | 4043.2799 | 4037.5363 | 0 |
| 1737331020 | 4037.6497 | 0 | 0.00 | 4037.6497 | 4037.6497 | 4037.6497 | 0 |
| 1737244620 | 4037.6497 | 2.65 | 0.07 | 4037.6497 | 4037.6497 | 4035 | 0 |
| 1737158220 | 4035 | 5 | 0.12 | 4022.4699 | 4038.9431 | 4022.4699 | 0 |
| 1737071820 | 4030 | 0 | 0.00 | 4037.9793 | 4037.9793 | 4029 | 0 |
| 1736985420 | 4030 | -10 | -0.25 | 4019.3394 | 4041 | 4030 | 0 |
| 1736899020 | 4040 | 0 | 0.00 | 4020.7231 | 4042.1397 | 4020.7231 | 0 |
| 1736812620 | 4040 | -19.86 | -0.49 | 4065.5327 | 4065.5327 | 4040 | 0 |
| 1736726220 | 4059.8644 | 0 | 0.00 | 4059.8644 | 4059.8644 | 4059.8644 | 0 |
| 1736639820 | 4059.8644 | 17.89 | 0.44 | 4059.8644 | 4059.8644 | 4041.9728 | 0 |
| 1736553420 | 4041.9728 | -0.03 | -0.00 | 4038.9431 | 4041.9728 | 4038.9431 | 0 |
| 1736467020 | 4042 | 1 | 0.02 | 4035.1353 | 4046.5 | 4035.1353 | 0 |
| 1736380620 | 4041 | 1 | 0.02 | 4059.6928 | 4059.6928 | 4040 | 0 |
| 1736294220 | 4040 | 0 | 0.00 | 4048.5868 | 4048.5868 | 4037.8518 | 0 |
| 1736207820 | 4040 | 12.66 | 0.31 | 4028.2774 | 4040 | 4028.2774 | 0 |
| 1736121420 | 4027.3401 | 0 | 0.00 | 4027.3401 | 4027.3401 | 4027.3401 | 0 |
| 1736035020 | 4027.3401 | -7.55 | -0.19 | 4027.3401 | 4034.89 | 4027.3401 | 0 |
| 1735948620 | 4034.89 | 0.51 | 0.01 | 4059.6479 | 4059.6479 | 4034.89 | 0 |
| 1735862220 | 4034.3812 | 9.35 | 0.23 | 4034.3812 | 4034.3812 | 4025.0339 | 0 |
| 1735775820 | 4025.0339 | 3.84 | 0.10 | 4025.0339 | 4025.0339 | 4025.0339 | 0 |
| 1735689420 | 4021.1964 | 0 | 0.00 | 4021.1964 | 4021.1964 | 4021.1964 | 0 |
| 1735603020 | 4021.1964 | -0.29 | -0.01 | 4021.9851 | 4021.9851 | 4021.1964 | 0 |
| 1735516620 | 4021.4837 | 0 | 0.00 | 4021.4837 | 4021.4837 | 4021.4837 | 0 |
| 1735430220 | 4021.4837 | 4.53 | 0.11 | 4021.4837 | 4021.4837 | 4016.9568 | 0 |
| 1735343760 | 4016.9568 | 4.09 | 0.10 | 4016.9568 | 4016.9568 | 4012.8703 | 0 |
| 1735257420 | 4012.8703 | 0 | 0.00 | 4012.8703 | 4012.8703 | 4012.8703 | 0 |
| 1735171020 | 4012.8703 | -3.99 | -0.10 | 4014.4126 | 4014.4126 | 4012.8703 | 0 |
| 1735084620 | 4016.8635 | 1.58 | 0.04 | 4009.4974 | 4016.8635 | 4009.4974 | 0 |
| 1734998220 | 4015.2871 | 12.8 | 0.32 | 4001.4948 | 4015.2871 | 4001.4948 | 0 |
| 1734911820 | 4002.4919 | 0 | 0.00 | 4002.4919 | 4002.4919 | 4002.4919 | 0 |
| 1734825420 | 4002.4919 | -15 | -0.37 | 4002.4919 | 4017.4899 | 4002.4919 | 0 |
| 1734739020 | 4017.4899 | -6.16 | -0.15 | 4039.2149 | 4039.2149 | 4017.4899 | 0 |
| 1734652620 | 4023.6458 | 2.31 | 0.06 | 4066.9245 | 4066.9245 | 4023.6458 | 0 |
| 1734566220 | 4021.3404 | 2.95 | 0.07 | 4014.2058 | 4021.3404 | 4014.2058 | 0 |
| 1734479820 | 4018.3954 | 2.2 | 0.05 | 4007.1093 | 4018.9891 | 4007.1093 | 0 |
| 1734393420 | 4016.1943 | -8.09 | -0.20 | 4014.621 | 4016.1943 | 4014.621 | 0 |
| 1734307020 | 4024.281 | 0 | 0.00 | 4024.281 | 4024.281 | 4024.281 | 0 |
| 1734220620 | 4024.281 | 0 | 0.00 | 4024.281 | 4024.281 | 4024.281 | 0 |
| 1734134220 | 4024.281 | 5.38 | 0.13 | 4030.4048 | 4031.0403 | 4024.281 | 0 |
| 1734047820 | 4018.9035 | -3.1 | -0.08 | 4019.4165 | 4019.4165 | 4018.9035 | 0 |
| 1733961420 | 4022 | 0 | 0.00 | 4025.7434 | 4025.7434 | 4016 | 0 |
| 1733875020 | 4022 | -10.82 | -0.27 | 4034.1232 | 4032.8617 | 4022 | 0 |
| 1733788620 | 4032.8235 | -0.08 | -0.00 | 4042.0793 | 4042.0793 | 4029.3872 | 0 |
| 1733702220 | 4032.9062 | 0 | 0.00 | 4032.9062 | 4032.9062 | 4032.9062 | 0 |
| 1733615820 | 4032.9062 | 3.37 | 0.08 | 4032.9062 | 4032.9062 | 4029.5341 | 0 |
| 1733529420 | 4029.5341 | -0.47 | -0.01 | 4049.7705 | 4031 | 4029.5341 | 0 |
| 1733443020 | 4030 | 0 | 0.00 | 4025.8751 | 4064.8283 | 4025.8751 | 0 |
| 1733356620 | 4030 | -1 | -0.02 | 4038.4523 | 4038.4523 | 4030 | 0 |
| 1733270220 | 4031 | 1 | 0.02 | 4049.3897 | 4049.3897 | 4030 | 0 |
| 1733183820 | 4030 | 7.32 | 0.18 | 4042.7158 | 4042.7158 | 4029 | 0 |
| 1733097420 | 4022.6789 | 0 | 0.00 | 4022.6789 | 4022.6789 | 4022.6789 | 0 |
| 1733011020 | 4022.6789 | -6.32 | -0.16 | 4022.6789 | 4029 | 4022.6789 | 0 |
| 1732924620 | 4029 | -0.84 | -0.02 | 4026.6486 | 4032.8539 | 4026.6486 | 0 |
| 1732838220 | 4029.8351 | -0.16 | -0.00 | 4012.0095 | 4029.8351 | 4012.0095 | 0 |
| 1732751820 | 4030 | -20 | -0.49 | 4024.2216 | 4045 | 4024.2216 | 0 |
| 1732665420 | 4050 | 0 | 0.00 | 4023.1864 | 4050 | 4002.352 | 0 |
| 1732579020 | 4050 | -1 | -0.02 | 4002.8632 | 4051 | 4002.8632 | 0 |
| 1732492620 | 4051 | 0 | 0.00 | 4051 | 4051 | 4051 | 0 |
| 1732406220 | 4051 | 0 | 0.00 | 4051 | 4051 | 4051 | 0 |
| 1732319820 | 4051 | 1 | 0.02 | 4051.8537 | 4051.8537 | 4029.2635 | 0 |
| 1732233420 | 4050 | -1 | -0.02 | 4038.5745 | 4051 | 4033.0591 | 0 |
| 1732147020 | 4051 | 1 | 0.02 | 4047.1698 | 4051 | 4035.5323 | 0 |
| 1732060620 | 4050 | -1 | -0.02 | 4021.4856 | 4062.1922 | 4021.4856 | 0 |
| 1731974220 | 4051 | -0.97 | -0.02 | 4053.5797 | 4053.5797 | 4022.5109 | 0 |
| 1731887820 | 4051.9652 | 0 | 0.00 | 4051.9652 | 4051.9652 | 4051.9652 | 0 |
| 1731801420 | 4051.9652 | 1.97 | 0.05 | 4051.9652 | 4051.9652 | 4051.9652 | 0 |
| 1731715020 | 4050 | -1 | -0.02 | 4060.61 | 4060.61 | 4042.4968 | 0 |
| 1731628620 | 4051 | 1 | 0.02 | 4082.9666 | 4084.6692 | 4050 | 0 |
| 1731542220 | 4050 | -5 | -0.12 | 4048.7963 | 4055 | 4048.7963 | 0 |
| 1731455820 | 4055 | -4.43 | -0.11 | 4064.6894 | 4070 | 4054.5379 | 0 |
| 1731369420 | 4059.4282 | -24.13 | -0.59 | 4084.9071 | 4084.9071 | 4059.4282 | 0 |
| 1731283020 | 4083.5548 | 13.55 | 0.33 | 4083.5548 | 4083.5548 | 4083.5548 | 0 |
| 1731196620 | 4070 | 0 | 0.00 | 4070 | 4070 | 4070 | 0 |
| 1731110220 | 4070 | 0 | 0.00 | 4052.0246 | 4070 | 4052.0246 | 0 |
| 1731023820 | 4070 | 0 | 0.00 | 4060.5158 | 4070 | 4060.5158 | 0 |
| 1730937420 | 4070 | -5 | -0.12 | 4064.0422 | 4075 | 4064.0422 | 0 |
| 1730851020 | 4075 | 0 | 0.00 | 4066.2567 | 4075 | 4066.2567 | 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
