Premium
United States Dollar vs Malaysian Ringgit (USDMYR)
FX
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.09 | 2.22205762536 | 4.0503 | 4.1541 | 4.0608 | 0 | 0 | FX |
| 4 | 0.1853 | 4.68520859671 | 3.955 | 4.1541 | 3.961 | 0 | 0 | FX |
| 12 | 0.1053 | 2.60966542751 | 4.035 | 4.1541 | 3.907 | 0 | 0 | FX |
| 26 | 0.0703 | 1.72727272727 | 4.07 | 4.1541 | 3.8844 | 0 | 0 | FX |
| 52 | -0.1197 | -2.80985915493 | 4.26 | 4.295 | 3.8844 | 0 | 0 | FX |
| 156 | -0.5237 | -11.2285591767 | 4.664 | 4.7988 | 3.8844 | 0 | 0 | FX |
| 260 | -0.0097 | -0.233734939759 | 4.15 | 22777.275 | 3.8844 | 0 | 0 | FX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782172620 | 4.1491 | 0.01 | 0.27 | 4.147 | 4.1541 | 4.1487 | 0 |
| 1782086220 | 4.1378 | -0 | -0.00 | 4.1378 | 4.1379 | 4.1378 | 0 |
| 1781999820 | 4.1379 | 0 | 0.00 | 4.1379 | 4.1379 | 4.1379 | 0 |
| 1781913420 | 4.1379 | 0.02 | 0.50 | 4.1173 | 4.1476 | 4.1313 | 0 |
| 1781827020 | 4.1175 | 0.04 | 1.10 | 4.0788 | 4.118 | 4.0911 | 0 |
| 1781740620 | 4.0725 | 0 | 0.09 | 4.0691 | 4.0725 | 4.0647 | 0 |
| 1781654220 | 4.0689 | 0.02 | 0.46 | 4.0503 | 4.0689 | 4.0608 | 0 |
| 1781567820 | 4.0502 | 0 | 0.04 | 4.0444 | 4.0525 | 4.0458 | 0 |
| 1781481420 | 4.0484 | -0.01 | -0.23 | 4.0575 | 4.0576 | 4.045 | 0 |
| 1781395020 | 4.0576 | 0 | 0.00 | 4.0576 | 4.0576 | 4.0576 | 0 |
| 1781308620 | 4.0576 | -0.01 | -0.23 | 4.0596 | 4.0686 | 4.0546 | 0 |
| 1781222220 | 4.0669 | -0 | -0.06 | 4.073 | 4.0726 | 4.0664 | 0 |
| 1781135820 | 4.0692 | 0.01 | 0.17 | 4.0660999 | 4.0701 | 4.062 | 0 |
| 1781049420 | 4.0621 | -0 | -0.00 | 4.0677 | 4.0671 | 4.0505 | 0 |
| 1780963020 | 4.0622999 | 0.01 | 0.32 | 4.0525 | 4.0748 | 4.0295 | 0 |
| 1780876620 | 4.0492 | 0.02 | 0.49 | 4.0296 | 4.0492 | 4.0295 | 0 |
| 1780790220 | 4.0295 | 0 | 0.00 | 4.0295 | 4.0295 | 4.0295 | 0 |
| 1780703820 | 4.0295 | 0.02 | 0.39 | 4.017 | 4.0381 | 4.0279 | 0 |
| 1780617420 | 4.0138999 | 0.02 | 0.43 | 3.9953 | 4.0221 | 4.01 | 0 |
| 1780531020 | 3.9966 | 0.03 | 0.67 | 3.975 | 4.0025 | 3.9814 | 0 |
| 1780444620 | 3.97 | 0.01 | 0.13 | 3.9648 | 3.97 | 3.9625 | 0 |
| 1780358220 | 3.9648 | -0.01 | -0.14 | 3.9676 | 3.9672 | 3.9648 | 0 |
| 1780271820 | 3.9705 | 0 | 0.00 | 3.9705 | 3.9705 | 3.9705 | 0 |
| 1780185420 | 3.9705 | 0 | 0.00 | 3.9705 | 3.9705 | 3.9705 | 0 |
| 1780099020 | 3.9705 | -0.01 | -0.20 | 3.97 | 3.9705 | 3.961 | 0 |
| 1780012620 | 3.9784 | 0.01 | 0.27 | 3.97 | 3.9807 | 3.9774 | 0 |
| 1779926220 | 3.9676 | 0 | 0.08 | 3.9666 | 3.9676 | 3.9676 | 0 |
| 1779839820 | 3.9646 | 0.01 | 0.30 | 3.955 | 3.9693 | 3.9643 | 0 |
| 1779753420 | 3.9526 | -0.02 | -0.39 | 3.958 | 3.9565 | 3.952 | 0 |
| 1779667020 | 3.9679 | 0 | 0.00 | 3.9679 | 3.9679 | 3.9679 | 0 |
| 1779580620 | 3.9679 | 0 | 0.00 | 3.9679 | 3.9679 | 3.9679 | 0 |
| 1779494220 | 3.9679 | 0.01 | 0.16 | 3.96 | 3.9698 | 3.9626 | 0 |
| 1779407820 | 3.9616 | -0.01 | -0.19 | 3.9725 | 3.9697 | 3.96 | 0 |
| 1779321420 | 3.9692 | -0.01 | -0.22 | 3.98 | 3.9781 | 3.966 | 0 |
| 1779235020 | 3.978 | 0 | 0.03 | 3.97 | 3.9781 | 3.9737 | 0 |
| 1779148620 | 3.977 | 0.03 | 0.69 | 3.9548 | 3.9791 | 3.971 | 0 |
| 1779062220 | 3.9496 | 0 | 0.00 | 3.9496 | 3.9496 | 3.9495 | 0 |
| 1778975820 | 3.9495 | 0 | 0.00 | 3.9495 | 3.9495 | 3.9495 | 0 |
| 1778889420 | 3.9495 | 0.02 | 0.46 | 3.94 | 3.955 | 3.9315 | 0 |
| 1778803020 | 3.9315 | 0 | 0.03 | 3.928 | 3.932 | 3.929 | 0 |
| 1778716620 | 3.9305 | -0 | -0.09 | 3.933 | 3.931 | 3.9245 | 0 |
| 1778630220 | 3.934 | 0.01 | 0.29 | 3.925 | 3.9385 | 3.9325 | 0 |
| 1778543820 | 3.9225 | 0 | 0.09 | 3.919 | 3.929 | 3.9225 | 0 |
| 1778457420 | 3.919 | -0 | -0.05 | 3.921 | 3.921 | 3.919 | 0 |
| 1778370960 | 3.921 | 0 | 0.00 | 3.921 | 3.921 | 3.921 | 0 |
| 1778284620 | 3.921 | 0.01 | 0.28 | 3.917 | 3.9235 | 3.9184 | 0 |
| 1778198220 | 3.91 | -0.02 | -0.38 | 3.924 | 3.9105 | 3.907 | 0 |
| 1778111820 | 3.925 | -0.04 | -0.95 | 3.955 | 3.9535 | 3.925 | 0 |
| 1778025420 | 3.9625 | 0.01 | 0.24 | 3.962 | 3.965 | 3.961 | 0 |
| 1777939020 | 3.953 | -0.02 | -0.43 | 3.958 | 3.9561 | 3.948 | 0 |
| 1777852620 | 3.97 | 0 | 0.00 | 3.97 | 3.97 | 3.97 | 0 |
| 1777766220 | 3.97 | 0 | 0.00 | 3.97 | 3.97 | 3.97 | 0 |
| 1777679820 | 3.97 | 0 | 0.00 | 3.97 | 3.97 | 3.969 | 0 |
| 1777593420 | 3.97 | 0.02 | 0.44 | 3.959 | 3.976 | 3.968 | 0 |
| 1777507020 | 3.9528 | 0 | 0.01 | 3.9525 | 3.9615 | 3.9505 | 0 |
| 1777420620 | 3.9525 | -0 | -0.02 | 3.9528 | 3.9525 | 3.9474 | 0 |
| 1777334220 | 3.9533 | -0.01 | -0.30 | 3.964 | 3.955 | 3.952 | 0 |
| 1777247820 | 3.965 | 0 | 0.00 | 3.965 | 3.965 | 3.965 | 0 |
| 1777161420 | 3.965 | 0 | 0.00 | 3.965 | 3.965 | 3.965 | 0 |
| 1777075020 | 3.965 | 0 | 0.04 | 3.965 | 3.972 | 3.9604 | 0 |
| 1776988620 | 3.9635 | 0.01 | 0.15 | 3.958 | 3.9685 | 3.9615 | 0 |
| 1776902220 | 3.9575 | 0 | 0.06 | 3.9545 | 3.9575 | 3.952 | 0 |
| 1776815820 | 3.955 | 0.01 | 0.19 | 3.9474 | 3.958 | 3.951 | 0 |
| 1776729420 | 3.9475 | -0.01 | -0.13 | 3.955 | 3.9585 | 3.9475 | 0 |
| 1776642960 | 3.9525 | 0 | 0.00 | 3.9525 | 3.9525 | 3.9525 | 0 |
| 1776556560 | 3.9525 | 0 | 0.00 | 3.9525 | 3.9525 | 3.9525 | 0 |
| 1776470220 | 3.9525 | -0 | -0.04 | 3.95 | 3.959 | 3.9505 | 0 |
| 1776383820 | 3.954 | -0 | -0.03 | 3.95 | 3.957 | 3.9495 | 0 |
| 1776297420 | 3.955 | 0 | 0.11 | 3.948 | 3.955 | 3.949 | 0 |
| 1776211020 | 3.9505 | -0.03 | -0.63 | 3.963 | 3.957 | 3.9505 | 0 |
| 1776124620 | 3.9755 | -0 | -0.11 | 3.985 | 3.977 | 3.9725 | 0 |
| 1776038220 | 3.98 | 0.02 | 0.38 | 3.965 | 3.98 | 3.9628 | 0 |
| 1775951820 | 3.965 | 0 | 0.00 | 3.965 | 3.965 | 3.965 | 0 |
| 1775865420 | 3.965 | -0.02 | -0.45 | 3.98 | 3.983 | 3.96 | 0 |
| 1775779020 | 3.983 | 0 | 0.10 | 3.98 | 3.988 | 3.9819 | 0 |
| 1775692620 | 3.979 | -0.05 | -1.29 | 3.9995 | 3.9915 | 3.9725 | 0 |
| 1775606220 | 4.031 | 0 | 0.09 | 4.0325 | 4.0381 | 4.029 | 0 |
| 1775519820 | 4.0275 | -0 | -0.09 | 4.035 | 4.034 | 4.0265 | 0 |
| 1775433420 | 4.031 | 0 | 0.00 | 4.031 | 4.031 | 4.031 | 0 |
| 1775347020 | 4.031 | 0 | 0.00 | 4.031 | 4.031 | 4.031 | 0 |
| 1775260620 | 4.031 | -0.01 | -0.19 | 4.0385 | 4.034 | 4.0285 | 0 |
| 1775174220 | 4.0385 | 0.01 | 0.29 | 4.025 | 4.0411 | 4.0305 | 0 |
| 1775087820 | 4.027 | -0.02 | -0.54 | 4.0349 | 4.0405 | 4.019 | 0 |
| 1775001420 | 4.049 | 0.02 | 0.41 | 4.035 | 4.049 | 4.0375 | 0 |
| 1774915020 | 4.0325 | 0.02 | 0.49 | 4.0225 | 4.0325 | 4.0134999 | 0 |
| 1774828620 | 4.013 | 0 | 0.00 | 4.013 | 4.013 | 4.013 | 0 |
| 1774742220 | 4.013 | 0 | 0.00 | 4.013 | 4.013 | 4.013 | 0 |
| 1774655820 | 4.013 | 0.02 | 0.48 | 3.9955 | 4.013 | 4.007 | 0 |
| 1774569420 | 3.994 | 0.03 | 0.74 | 3.9675 | 3.997 | 3.989 | 0 |
| 1774483020 | 3.9645 | 0.01 | 0.20 | 3.947 | 3.965 | 3.9545 | 0 |
| 1774396620 | 3.9565 | 0.03 | 0.80 | 3.925 | 3.9575 | 3.9455 | 0 |
| 1774310220 | 3.925 | -0.01 | -0.36 | 3.9395 | 3.9395 | 3.9225 | 0 |
| 1774223820 | 3.939 | 0 | 0.00 | 3.939 | 3.939 | 3.939 | 0 |
| 1774137420 | 3.939 | 0 | 0.00 | 3.939 | 3.939 | 3.939 | 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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
