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 | 0.058 | 1.30337078652 | 4.45 | 4.5125 | 4.4475 | 0 | 0 | FX |
| 4 | 0.048 | 1.07623318386 | 4.46 | 4.5125 | 4.415 | 0 | 0 | FX |
| 12 | 0.383 | 9.28484848485 | 4.125 | 4.5125 | 4.1035 | 0 | 0 | FX |
| 26 | -0.205 | -4.34967112243 | 4.713 | 4.7226 | 4.1035 | 0 | 0 | FX |
| 52 | -0.1448 | -3.1121045392 | 4.6528 | 4.7988 | 4.1035 | 0 | 0 | FX |
| 156 | 0.298 | 7.0783847981 | 4.21 | 22777.275 | 4.1035 | 0 | 0 | FX |
| 260 | 0.368 | 8.88888888889 | 4.14 | 22777.275 | 3.9975 | 0 | 0 | FX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 4.44 | 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 |
| 1730851020 | 4.345 | -0.03 | -0.63 | 4.3785 | 4.3685 | 4.345 | 0 |
| 1730764620 | 4.3724999 | -0.01 | -0.14 | 4.375 | 4.3765 | 4.3615 | 0 |
| 1730678220 | 4.3785 | 0 | 0.00 | 4.3785 | 4.3785 | 4.3785 | 0 |
| 1730591820 | 4.3785 | 0 | 0.00 | 4.3785 | 4.3785 | 4.3785 | 0 |
| 1730505420 | 4.3785 | 0.01 | 0.14 | 4.37 | 4.3855 | 4.3775 | 0 |
| 1730419020 | 4.3724999 | -0.01 | -0.14 | 4.3788 | 4.3788 | 4.3724999 | 0 |
| 1730332620 | 4.3788 | 0 | 0.11 | 4.3675 | 4.3949999 | 4.3785999 | 0 |
| 1730246220 | 4.374 | 0.01 | 0.30 | 4.363 | 4.374 | 4.3695 | 0 |
| 1730159820 | 4.361 | 0.02 | 0.48 | 4.3495 | 4.3625 | 4.348 | 0 |
| 1730073420 | 4.34 | 0 | 0.00 | 4.34 | 4.34 | 4.34 | 0 |
| 1729986960 | 4.34 | 0 | 0.00 | 4.34 | 4.34 | 4.34 | 0 |
| 1729900620 | 4.34 | -0 | -0.06 | 4.345 | 4.35 | 4.3359 | 0 |
| 1729814220 | 4.3425 | -0.01 | -0.21 | 4.355 | 4.3551 | 4.3425 | 0 |
| 1729727820 | 4.3515 | 0.02 | 0.55 | 4.3275 | 4.3545 | 4.3404999 | 0 |
| 1729641420 | 4.3275 | 0.02 | 0.52 | 4.309 | 4.328 | 4.3099999 | 0 |
| 1729555020 | 4.305 | 0 | 0.12 | 4.2986 | 4.305 | 4.3005 | 0 |
| 1729468620 | 4.3 | -0 | -0.10 | 4.3 | 4.3045 | 4.3 | 0 |
| 1729382220 | 4.3045 | 0 | 0.00 | 4.3045 | 4.3045 | 4.3045 | 0 |
| 1729295820 | 4.3045 | -0.01 | -0.16 | 4.3115 | 4.3065 | 4.3014 | 0 |
| 1729209420 | 4.3115 | 0.02 | 0.38 | 4.3005 | 4.313 | 4.307 | 0 |
| 1729123020 | 4.295 | -0.02 | -0.36 | 4.3103 | 4.2995 | 4.2914 | 0 |
| 1729036620 | 4.3105 | 0.01 | 0.30 | 4.2999 | 4.313 | 4.305 | 0 |
| 1728950220 | 4.2975 | 0.01 | 0.23 | 4.2925 | 4.2975 | 4.2915 | 0 |
| 1728863820 | 4.2875 | 0 | 0.00 | 4.2875 | 4.2875 | 4.2875 | 0 |
| 1728777420 | 4.2875 | 0 | 0.00 | 4.2875 | 4.2875 | 4.2875 | 0 |
| 1728691020 | 4.2875 | -0 | -0.06 | 4.2885 | 4.2905 | 4.2825 | 0 |
| 1728604620 | 4.29 | -0 | -0.06 | 4.2925 | 4.3135 | 4.2895 | 0 |
| 1728518220 | 4.2925 | 0.01 | 0.18 | 4.285 | 4.2925 | 4.2825 | 0 |
| 1728431820 | 4.285 | 0.01 | 0.18 | 4.2785 | 4.2936 | 4.2824 | 0 |
| 1728345420 | 4.2775 | 0.04 | 0.98 | 4.24 | 4.2851 | 4.272 | 0 |
| 1728259020 | 4.236 | 0.01 | 0.34 | 4.22 | 4.236 | 4.22 | 0 |
| 1728172620 | 4.2215 | 0 | 0.00 | 4.2215 | 4.2215 | 4.2215 | 0 |
| 1728086220 | 4.2215 | 0 | 0.04 | 4.2201 | 4.2331 | 4.2139 | 0 |
| 1727999820 | 4.22 | 0.05 | 1.11 | 4.1825 | 4.235 | 4.209 | 0 |
| 1727913420 | 4.1735 | 0.01 | 0.22 | 4.1675 | 4.1815 | 4.1604 | 0 |
| 1727827020 | 4.1645 | 0.04 | 0.98 | 4.124 | 4.1769999 | 4.1645 | 0 |
| 1727740620 | 4.124 | 0 | 0.06 | 4.1224999 | 4.1276 | 4.1035 | 0 |
| 1727654220 | 4.1215 | -0 | -0.08 | 4.125 | 4.125 | 4.1215 | 0 |
| 1727567760 | 4.125 | 0 | 0.00 | 4.125 | 4.125 | 4.125 | 0 |
| 1727481360 | 4.125 | -0.02 | -0.42 | 4.1325 | 4.14 | 4.119 | 0 |
| 1727395020 | 4.1425 | 0.01 | 0.28 | 4.1425 | 4.149 | 4.1199 | 0 |
| 1727308620 | 4.131 | -0.02 | -0.52 | 4.1465 | 4.144 | 4.1224999 | 0 |
| 1727222220 | 4.1525 | -0.05 | -1.20 | 4.203 | 4.203 | 4.1465 | 0 |
| 1727135820 | 4.203 | -0 | -0.05 | 4.2089 | 4.2126 | 4.1975 | 0 |
| 1727049420 | 4.205 | 0 | 0.00 | 4.205 | 4.205 | 4.205 | 0 |
| 1726963020 | 4.205 | 0 | 0.00 | 4.205 | 4.205 | 4.205 | 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
