Premium
United States Dollar vs South African Rand (USDZAR)
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 | 0.43753 | 2.44812978507 | 17.87201 | 18.46355 | 17.7502 | 0 | 0 | FX |
| 4 | 0.29494 | 1.63722758207 | 18.0146 | 18.46355 | 17.61925 | 0 | 0 | FX |
| 12 | 1.19338 | 6.97224143733 | 17.11616 | 18.463855 | 16.986645 | 0 | 0 | FX |
| 26 | 0.34558 | 1.92374064516 | 17.96396 | 18.916775 | 16.79935 | 0 | 0 | FX |
| 52 | 0.05204 | 0.285033547857 | 18.2575 | 19.43765 | 16.79935 | 0 | 0 | FX |
| 156 | 2.44954 | 15.4447667087 | 15.86 | 19.92265 | 10.160669 | 0 | 0 | FX |
| 260 | 4.01584 | 28.0951747973 | 14.2937 | 19.92265 | 4.35115 | 0 | 0 | FX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734825420 | 18.30954 | -0 | -0.00 | 18.309875 | 18.309875 | 18.30954 | 0 |
| 1734739020 | 18.309875 | -0.1 | -0.56 | 18.413245 | 18.42791 | 18.25985 | 0 |
| 1734652620 | 18.4134 | 0.08 | 0.42 | 18.33855 | 18.4376 | 18.135935 | 0 |
| 1734566220 | 18.3362 | 0.24 | 1.33 | 18.097845 | 18.46355 | 18.02305 | 0 |
| 1734479820 | 18.0955 | 0.24 | 1.36 | 17.85225 | 18.17058 | 17.8323 | 0 |
| 1734393420 | 17.8535 | -0.01 | -0.07 | 17.87201 | 17.9233 | 17.7502 | 0 |
| 1734307020 | 17.8656 | 0 | 0.00 | 17.8656 | 17.8656 | 17.8656 | 0 |
| 1734220620 | 17.8656 | 0 | 0.00 | 17.8656 | 17.8656 | 17.8656 | 0 |
| 1734134220 | 17.8656 | 0.08 | 0.42 | 17.7782 | 17.98951 | 17.77255 | 0 |
| 1734047820 | 17.7901 | 0.09 | 0.50 | 17.704 | 17.843455 | 17.61925 | 0 |
| 1733961420 | 17.7013 | -0.11 | -0.64 | 17.8208 | 17.9077 | 17.66525 | 0 |
| 1733875020 | 17.8162 | 0.03 | 0.18 | 17.7874 | 17.90365 | 17.79137 | 0 |
| 1733788620 | 17.7834 | -0.24 | -1.32 | 18.02585 | 18.05677 | 17.7037 | 0 |
| 1733702220 | 18.0212 | -0.04 | -0.23 | 18.06353 | 18.06353 | 18.011785 | 0 |
| 1733615820 | 18.06353 | 0 | 0.01 | 18.061455 | 18.06353 | 18.06129 | 0 |
| 1733529420 | 18.061455 | 0.04 | 0.21 | 18.0235 | 18.377645 | 17.95305 | 0 |
| 1733443020 | 18.023755 | -0.14 | -0.79 | 18.16765 | 18.1697 | 17.999835 | 0 |
| 1733356620 | 18.16661 | 0.05 | 0.29 | 18.1133 | 18.223695 | 18.076355 | 0 |
| 1733270220 | 18.1134 | -0.03 | -0.14 | 18.13795 | 18.1821 | 18.0512 | 0 |
| 1733183820 | 18.1396 | 0.04 | 0.22 | 18.1091 | 18.24419 | 18.07375 | 0 |
| 1733097420 | 18.100005 | 0.04 | 0.22 | 18.06054 | 18.1228 | 18.02525 | 0 |
| 1733011020 | 18.06054 | -0 | -0.00 | 18.060555 | 18.060555 | 18.06054 | 0 |
| 1732924620 | 18.060555 | -0.04 | -0.20 | 18.09579 | 18.08741 | 18.00485 | 0 |
| 1732838220 | 18.09585 | -0.09 | -0.50 | 18.1882 | 18.26715 | 18.04771 | 0 |
| 1732751820 | 18.1869 | -0.01 | -0.04 | 18.19705 | 18.2378 | 17.933645 | 0 |
| 1732665420 | 18.195 | 0.12 | 0.66 | 18.09585 | 18.22767 | 18.0636 | 0 |
| 1732579020 | 18.0752 | -0.02 | -0.12 | 18.0146 | 18.125 | 17.98305 | 0 |
| 1732492620 | 18.09614 | 0 | 0.00 | 18.09614 | 18.09614 | 18.09614 | 0 |
| 1732406220 | 18.09614 | 0 | 0.00 | 18.09614 | 18.09614 | 18.09614 | 0 |
| 1732319820 | 18.09614 | -0.02 | -0.08 | 18.117005 | 18.142555 | 18.0166 | 0 |
| 1732233420 | 18.1114 | -0.01 | -0.05 | 18.1203 | 18.1806 | 17.9697 | 0 |
| 1732147020 | 18.121 | 0.07 | 0.41 | 18.0314 | 18.1857 | 18.0254 | 0 |
| 1732060620 | 18.047445 | 0.1 | 0.54 | 17.9504 | 18.175855 | 17.9316 | 0 |
| 1731974220 | 17.9514 | 0.72 | 4.21 | 18.18615 | 18.174375 | 17.86529 | 0 |
| 1731887820 | 17.226455 | 0 | 0.00 | 17.226455 | 17.226455 | 17.226455 | 0 |
| 1731801420 | 17.226455 | -0.96 | -5.28 | 17.103575 | 17.226455 | 17.226455 | 0 |
| 1731715020 | 18.18755 | -0.09 | -0.50 | 18.27843 | 18.35805 | 18.1047 | 0 |
| 1731628620 | 18.27843 | 0.04 | 0.24 | 18.234565 | 18.3959 | 17.950745 | 0 |
| 1731542220 | 18.23405 | 0.12 | 0.65 | 18.1155 | 18.2765 | 17.9335 | 0 |
| 1731455820 | 18.1161 | 0.19 | 1.08 | 17.9178 | 18.1856 | 17.94457 | 0 |
| 1731369420 | 17.9224 | -0.54 | -2.93 | 17.6288 | 18.27078 | 17.56017 | 0 |
| 1731283020 | 18.463855 | 0.58 | 3.26 | 18.463855 | 18.463855 | 18.463855 | 0 |
| 1731196620 | 17.88033 | 0 | 0.00 | 17.88033 | 17.88033 | 17.88033 | 0 |
| 1731110220 | 17.88033 | 0.57 | 3.32 | 17.3044 | 17.914185 | 17.34155 | 0 |
| 1731023820 | 17.30625 | -0.37 | -2.09 | 17.67325 | 17.60426 | 17.19331 | 0 |
| 1730937420 | 17.67645 | 0.28 | 1.61 | 17.39251 | 17.8225 | 17.551455 | 0 |
| 1730851020 | 17.3968 | -0.12 | -0.69 | 17.5096 | 17.52832 | 17.3647 | 0 |
| 1730764620 | 17.5179 | -0.08 | -0.47 | 17.59238 | 17.615 | 17.36682 | 0 |
| 1730678220 | 17.6 | -0.06 | -0.34 | 17.66024 | 17.6607 | 17.526815 | 0 |
| 1730591820 | 17.66024 | 0.01 | 0.06 | 17.650245 | 17.66024 | 17.65016 | 0 |
| 1730505420 | 17.650245 | 0.05 | 0.27 | 17.6008 | 17.807065 | 17.518375 | 0 |
| 1730419020 | 17.60282 | -0.05 | -0.30 | 17.65192 | 17.93713 | 17.27486 | 0 |
| 1730332620 | 17.65629 | -0.01 | -0.04 | 17.6616 | 17.7649 | 17.5371 | 0 |
| 1730246220 | 17.663 | -0.04 | -0.23 | 17.7027 | 17.748965 | 17.25625 | 0 |
| 1730159820 | 17.70336 | 0.04 | 0.20 | 17.667 | 18.04415 | 17.6184 | 0 |
| 1730073420 | 17.66724 | -0 | -0.02 | 17.67098 | 17.67098 | 17.6314 | 0 |
| 1729986960 | 17.67098 | 0 | 0.00 | 17.67098 | 17.67098 | 17.67098 | 0 |
| 1729900620 | 17.67098 | 0.01 | 0.04 | 17.6632 | 17.76806 | 17.586205 | 0 |
| 1729814220 | 17.6634 | -0.13 | -0.72 | 17.791005 | 17.80902 | 17.6441 | 0 |
| 1729727820 | 17.79085 | 0.25 | 1.44 | 17.5365 | 17.8683 | 17.49235 | 0 |
| 1729641420 | 17.5388 | -0.08 | -0.43 | 17.61615 | 17.66755 | 17.4976 | 0 |
| 1729555020 | 17.6147 | 0.02 | 0.12 | 17.59365 | 17.6802 | 17.5716 | 0 |
| 1729468620 | 17.5942 | -0 | -0.02 | 17.5985 | 17.61 | 17.554995 | 0 |
| 1729382220 | 17.5985 | 0 | 0.00 | 17.59836 | 17.5985 | 17.59836 | 0 |
| 1729295820 | 17.59836 | -0.07 | -0.37 | 17.6593 | 17.641425 | 17.54355 | 0 |
| 1729209420 | 17.6635 | 0.02 | 0.09 | 17.64937 | 17.79855 | 17.60761 | 0 |
| 1729123020 | 17.6484 | -0.01 | -0.05 | 17.65969 | 17.670755 | 17.5474 | 0 |
| 1729036620 | 17.6576 | 0.11 | 0.61 | 17.55385 | 17.691795 | 17.5611 | 0 |
| 1728950220 | 17.551 | 0.09 | 0.51 | 17.4604 | 17.6247 | 17.4078 | 0 |
| 1728863820 | 17.4625 | -0.04 | -0.21 | 17.487415 | 17.487415 | 17.3856 | 0 |
| 1728777420 | 17.499505 | 0 | 0.00 | 17.499505 | 17.499505 | 17.499505 | 0 |
| 1728691020 | 17.499505 | -0.03 | -0.15 | 17.5249 | 17.52485 | 17.3674 | 0 |
| 1728604620 | 17.52506 | -0.13 | -0.76 | 17.65585 | 17.65295 | 17.48834 | 0 |
| 1728518220 | 17.66005 | 0.07 | 0.39 | 17.58935 | 17.735715 | 17.5248 | 0 |
| 1728431820 | 17.5913 | 0.2 | 1.17 | 17.3806 | 17.61145 | 17.39681 | 0 |
| 1728345420 | 17.3881 | -0.1 | -0.57 | 17.486 | 17.50728 | 17.26955 | 0 |
| 1728259020 | 17.4883 | 0.01 | 0.03 | 17.4825 | 17.49875 | 17.47654 | 0 |
| 1728172620 | 17.4825 | 0.09 | 0.52 | 17.39204 | 17.51492 | 17.39204 | 0 |
| 1728086220 | 17.39204 | -0.1 | -0.58 | 17.4914 | 17.6085 | 17.39204 | 0 |
| 1727999820 | 17.4927 | 0.14 | 0.82 | 17.3539 | 17.5745 | 17.2268 | 0 |
| 1727913420 | 17.35 | -0.07 | -0.38 | 17.4058 | 17.4649 | 17.30388 | 0 |
| 1727827020 | 17.4158 | 0.13 | 0.74 | 17.2884 | 17.49029 | 17.21095 | 0 |
| 1727740620 | 17.2884 | 0.19 | 1.09 | 17.1026 | 17.376655 | 16.986645 | 0 |
| 1727654220 | 17.1026 | -0.01 | -0.08 | 17.11616 | 17.1291 | 17.0875 | 0 |
| 1727567760 | 17.11616 | 0 | 0.00 | 17.11616 | 17.11616 | 17.11616 | 0 |
| 1727481360 | 17.11616 | -0.08 | -0.44 | 17.194165 | 17.4467 | 16.79935 | 0 |
| 1727395020 | 17.19259 | -0.09 | -0.50 | 17.2788 | 17.31935 | 17.1411 | 0 |
| 1727308620 | 17.2794 | 0.03 | 0.17 | 17.24995 | 17.3612 | 17.13124 | 0 |
| 1727222220 | 17.25075 | -0.11 | -0.63 | 17.3544 | 17.36955 | 17.1245 | 0 |
| 1727135820 | 17.36025 | -0.09 | -0.52 | 17.4951 | 17.5244 | 17.11195 | 0 |
| 1727049420 | 17.45155 | 0.02 | 0.12 | 17.43086 | 17.475 | 17.43086 | 0 |
| 1726963020 | 17.43086 | 0 | 0.00 | 17.43056 | 17.43086 | 17.43086 | 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
