Premium
United States Dollar vs Malaysian Ringgit (USDMYR)
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 | 0.035 | 0.797266514806 | 4.39 | 4.49 | 4.39 | 0 | 0 | FX |
| 4 | -0.0825 | -1.8302828619 | 4.5075 | 4.511 | 4.3675 | 0 | 0 | FX |
| 12 | -0.035 | -0.784753363229 | 4.46 | 4.5185 | 4.3675 | 0 | 0 | FX |
| 26 | -0.01 | -0.225479143179 | 4.435 | 4.5185 | 4.1035 | 0 | 0 | FX |
| 52 | -0.335 | -7.03781512605 | 4.76 | 4.7988 | 4.1035 | 0 | 0 | FX |
| 156 | 0.241 | 5.76003824092 | 4.184 | 22777.275 | 4.1035 | 0 | 0 | FX |
| 260 | 0.3049 | 7.40030581782 | 4.1201 | 22777.275 | 3.9975 | 0 | 0 | FX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738799820 | 4.4225 | -0.02 | -0.48 | 4.4325 | 4.432 | 4.416 | 0 |
| 1738713420 | 4.444 | -0.03 | -0.62 | 4.459 | 4.4675 | 4.44 | 0 |
| 1738627020 | 4.4719 | 0.02 | 0.38 | 4.5065 | 4.49 | 4.4719 | 0 |
| 1738540620 | 4.455 | 0 | 0.00 | 4.455 | 4.455 | 4.455 | 0 |
| 1738454220 | 4.455 | 0 | 0.00 | 4.455 | 4.455 | 4.455 | 0 |
| 1738367820 | 4.455 | 0.07 | 1.48 | 4.39 | 4.4576 | 4.4235 | 0 |
| 1738281420 | 4.39 | 0 | 0.00 | 4.39 | 4.39 | 4.39 | 0 |
| 1738195020 | 4.39 | -0 | -0.06 | 4.3925 | 4.3925 | 4.39 | 0 |
| 1738108620 | 4.3925 | 0.01 | 0.32 | 4.385 | 4.401 | 4.3849 | 0 |
| 1738022220 | 4.3785 | 0 | 0.02 | 4.3905 | 4.382 | 4.3724 | 0 |
| 1737935820 | 4.3775 | 0 | 0.00 | 4.3775 | 4.3775 | 4.3775 | 0 |
| 1737849420 | 4.3775 | 0 | 0.00 | 4.3775 | 4.3775 | 4.3775 | 0 |
| 1737763020 | 4.3775 | -0.07 | -1.50 | 4.44 | 4.406 | 4.3675 | 0 |
| 1737676620 | 4.444 | 0.01 | 0.19 | 4.4425 | 4.4525 | 4.442 | 0 |
| 1737590220 | 4.4355 | -0.04 | -0.88 | 4.466 | 4.4525 | 4.4345 | 0 |
| 1737503820 | 4.475 | -0.02 | -0.40 | 4.493 | 4.5061 | 4.4715 | 0 |
| 1737417420 | 4.493 | -0.01 | -0.29 | 4.508 | 4.5005 | 4.4924 | 0 |
| 1737331020 | 4.506 | 0 | 0.00 | 4.506 | 4.506 | 4.506 | 0 |
| 1737244620 | 4.506 | 0 | 0.00 | 4.506 | 4.506 | 4.506 | 0 |
| 1737158220 | 4.506 | 0 | 0.08 | 4.5 | 4.507 | 4.5015 | 0 |
| 1737071820 | 4.5025 | 0 | 0.08 | 4.4974999 | 4.5054999 | 4.4974999 | 0 |
| 1736985420 | 4.499 | -0.01 | -0.13 | 4.505 | 4.5068 | 4.4985 | 0 |
| 1736899020 | 4.505 | -0.01 | -0.11 | 4.4974999 | 4.508 | 4.4985 | 0 |
| 1736812620 | 4.51 | 0.01 | 0.30 | 4.516 | 4.511 | 4.507 | 0 |
| 1736726220 | 4.4965 | 0 | 0.00 | 4.4965 | 4.4965 | 4.4965 | 0 |
| 1736639820 | 4.4965 | 0 | 0.00 | 4.4965 | 4.4965 | 4.4965 | 0 |
| 1736553420 | 4.4965 | -0.01 | -0.14 | 4.503 | 4.502 | 4.494 | 0 |
| 1736467020 | 4.503 | 0 | 0.01 | 4.5075 | 4.5101 | 4.499 | 0 |
| 1736380620 | 4.5025 | 0.02 | 0.33 | 4.4875 | 4.505 | 4.4974 | 0 |
| 1736294220 | 4.4875 | -0.03 | -0.55 | 4.5085 | 4.507 | 4.4875 | 0 |
| 1736207820 | 4.5125 | 0.01 | 0.28 | 4.5125 | 4.5185 | 4.511 | 0 |
| 1736121420 | 4.5 | 0 | 0.00 | 4.5 | 4.5 | 4.5 | 0 |
| 1736035020 | 4.5 | 0 | 0.00 | 4.5 | 4.5 | 4.5 | 0 |
| 1735948620 | 4.5 | 0.02 | 0.39 | 4.4905 | 4.5025 | 4.4925 | 0 |
| 1735862220 | 4.4825 | 0.01 | 0.22 | 4.48 | 4.4825 | 4.4784 | 0 |
| 1735775820 | 4.4725 | 0.01 | 0.17 | 4.4725 | 4.4725 | 4.4715 | 0 |
| 1735689420 | 4.465 | 0 | 0.00 | 4.465 | 4.465 | 4.465 | 0 |
| 1735603020 | 4.465 | -0.01 | -0.15 | 4.465 | 4.473 | 4.465 | 0 |
| 1735516620 | 4.4715 | 0 | 0.00 | 4.4715 | 4.4715 | 4.4715 | 0 |
| 1735430220 | 4.4715 | 0 | 0.00 | 4.4715 | 4.4715 | 4.4715 | 0 |
| 1735343760 | 4.4715 | 0 | 0.06 | 4.4675 | 4.482 | 4.471 | 0 |
| 1735257420 | 4.469 | -0.02 | -0.40 | 4.485 | 4.4771 | 4.467 | 0 |
| 1735171020 | 4.487 | 0 | 0.00 | 4.487 | 4.487 | 4.487 | 0 |
| 1735084620 | 4.487 | -0 | -0.07 | 4.491 | 4.4905 | 4.4855 | 0 |
| 1734998220 | 4.49 | -0.02 | -0.40 | 4.494 | 4.494 | 4.488 | 0 |
| 1734911820 | 4.508 | 0 | 0.00 | 4.508 | 4.508 | 4.508 | 0 |
| 1734825420 | 4.508 | 0 | 0.00 | 4.508 | 4.508 | 4.508 | 0 |
| 1734739020 | 4.508 | 0 | 0.06 | 4.5054999 | 4.5125 | 4.507 | 0 |
| 1734652620 | 4.5054999 | 0.03 | 0.57 | 4.484 | 4.5075 | 4.5019 | 0 |
| 1734566220 | 4.48 | 0.01 | 0.30 | 4.46 | 4.4825 | 4.4665 | 0 |
| 1734479820 | 4.4665 | 0.01 | 0.31 | 4.4525 | 4.4775 | 4.448 | 0 |
| 1734393420 | 4.4525 | 0 | 0.06 | 4.4515 | 4.4603 | 4.4475 | 0 |
| 1734307020 | 4.45 | 0 | 0.00 | 4.45 | 4.45 | 4.45 | 0 |
| 1734220620 | 4.45 | 0 | 0.00 | 4.45 | 4.45 | 4.45 | 0 |
| 1734134220 | 4.45 | 0.01 | 0.28 | 4.44 | 4.455 | 4.4485 | 0 |
| 1734047820 | 4.4375 | 0 | 0.10 | 4.43 | 4.439 | 4.4349999 | 0 |
| 1733961420 | 4.433 | 0.01 | 0.14 | 4.43 | 4.4349999 | 4.4235 | 0 |
| 1733875020 | 4.4269999 | 0 | 0.06 | 4.4275 | 4.428 | 4.423 | 0 |
| 1733788620 | 4.4245 | 0 | 0.11 | 4.42 | 4.426 | 4.4224 | 0 |
| 1733702220 | 4.4195 | 0 | 0.00 | 4.4195 | 4.4195 | 4.4195 | 0 |
| 1733615820 | 4.4195 | 0 | 0.00 | 4.4195 | 4.4195 | 4.4195 | 0 |
| 1733529420 | 4.4195 | -0.01 | -0.18 | 4.4215 | 4.4235 | 4.415 | 0 |
| 1733443020 | 4.4275 | -0.03 | -0.56 | 4.4475 | 4.4325 | 4.4235 | 0 |
| 1733356620 | 4.4525 | -0.02 | -0.39 | 4.469 | 4.4635 | 4.4425 | 0 |
| 1733270220 | 4.47 | 0.01 | 0.22 | 4.464 | 4.472 | 4.4635 | 0 |
| 1733183820 | 4.46 | 0.01 | 0.34 | 4.448 | 4.466 | 4.4559 | 0 |
| 1733097420 | 4.445 | 0 | 0.00 | 4.445 | 4.445 | 4.445 | 0 |
| 1733011020 | 4.445 | 0 | 0.00 | 4.445 | 4.445 | 4.445 | 0 |
| 1732924620 | 4.445 | 0 | 0.00 | 4.4425 | 4.4501 | 4.433 | 0 |
| 1732838220 | 4.445 | 0 | 0.11 | 4.4349999 | 4.4490999 | 4.4433999 | 0 |
| 1732751820 | 4.44 | -0.02 | -0.39 | 4.4574999 | 4.4526 | 4.4375 | 0 |
| 1732665420 | 4.4574999 | -0 | -0.09 | 4.465 | 4.4686 | 4.4574999 | 0 |
| 1732579020 | 4.4615 | -0.01 | -0.15 | 4.46 | 4.465 | 4.452 | 0 |
| 1732492620 | 4.468 | 0 | 0.00 | 4.468 | 4.468 | 4.468 | 0 |
| 1732406220 | 4.468 | 0 | 0.00 | 4.468 | 4.468 | 4.468 | 0 |
| 1732319820 | 4.468 | 0 | 0.07 | 4.47 | 4.4725 | 4.4603 | 0 |
| 1732233420 | 4.465 | -0.01 | -0.15 | 4.475 | 4.4696 | 4.4585 | 0 |
| 1732147020 | 4.4715 | 0 | 0.04 | 4.469 | 4.4715 | 4.465 | 0 |
| 1732060620 | 4.4695 | -0.01 | -0.19 | 4.4734999 | 4.4765 | 4.464 | 0 |
| 1731974220 | 4.4778 | 0.01 | 0.16 | 4.4725 | 4.4826 | 4.4675 | 0 |
| 1731887820 | 4.4705 | 0 | 0.00 | 4.4705 | 4.4705 | 4.4705 | 0 |
| 1731801420 | 4.4705 | 0 | 0.00 | 4.4705 | 4.4705 | 4.4705 | 0 |
| 1731715020 | 4.4705 | -0.01 | -0.27 | 4.4814999 | 4.4801 | 4.4665 | 0 |
| 1731628620 | 4.4825 | 0.03 | 0.66 | 4.46 | 4.4885 | 4.48 | 0 |
| 1731542220 | 4.453 | 0.02 | 0.36 | 4.4375 | 4.4625 | 4.4375 | 0 |
| 1731455820 | 4.437 | 0.02 | 0.53 | 4.4141 | 4.438 | 4.392 | 0 |
| 1731369420 | 4.4135 | 0.03 | 0.71 | 4.3949999 | 4.4135 | 4.404 | 0 |
| 1731283020 | 4.3825 | 0 | 0.00 | 4.3825 | 4.3825 | 4.3825 | 0 |
| 1731196620 | 4.3825 | 0 | 0.00 | 4.3825 | 4.3825 | 4.3825 | 0 |
| 1731110220 | 4.3825 | -0.01 | -0.28 | 4.39 | 4.3925 | 4.381 | 0 |
| 1731023820 | 4.3949999 | -0.01 | -0.11 | 4.405 | 4.4125 | 4.3949999 | 0 |
| 1730937420 | 4.4 | 0.06 | 1.27 | 4.339 | 4.409 | 4.399 | 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
