Premium
South African Rand vs Danish Krone (ZARDKK)
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 | 0.0032279 | 0.843040482606 | 0.3828879 | 0.3890338 | 0.3801276 | 0 | 0 | FX |
| 4 | -0.0052946 | -1.35269783327 | 0.3914104 | 0.4031271 | 0.378882 | 0 | 0 | FX |
| 12 | -0.0056382 | -1.4392195102 | 0.391754 | 0.4031271 | 0.378882 | 0 | 0 | FX |
| 26 | 0.0109708 | 2.92441589252 | 0.375145 | 0.4031271 | 0.272257 | 0 | 0 | FX |
| 52 | 0.0211304 | 5.78938226022 | 0.3649854 | 0.4031271 | 0.0112791 | 0 | 0 | FX |
| 156 | -0.0283042 | -6.82983446745 | 0.41442 | 0.47529 | 0.0112791 | 0 | 0 | FX |
| 260 | -0.0814908 | -17.4272133883 | 0.4676066 | 0.4770625 | 0.0079434 | 0 | 0 | FX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735948620 | 0.3861158 | -0.001276 | -0.33 | 0.387391 | 0.3884346 | 0.3854739 | 0 |
| 1735862220 | 0.3873916 | 0.0054056 | 1.42 | 0.3820679 | 0.3890338 | 0.3820046 | 0 |
| 1735775820 | 0.381986 | 0.000567 | 0.15 | 0.3834633 | 0.384933 | 0.3812564 | 0 |
| 1735689420 | 0.381419 | 0 | 0.00 | 0.381419 | 0.381419 | 0.381419 | 0 |
| 1735603020 | 0.381419 | -0.001266 | -0.33 | 0.382575 | 0.383994 | 0.3801276 | 0 |
| 1735516620 | 0.382685 | -0.000203 | -0.05 | 0.3828879 | 0.3834039 | 0.38195 | 0 |
| 1735430220 | 0.3828879 | 0.0004459 | 0.12 | 0.3828879 | 0.3828879 | 0.382442 | 0 |
| 1735343760 | 0.382442 | 0.002742 | 0.72 | 0.3797125 | 0.3847307 | 0.3800452 | 0 |
| 1735257420 | 0.3797 | -0.003525 | -0.92 | 0.3837149 | 0.3863021 | 0.378882 | 0 |
| 1735171020 | 0.383225 | -0.000649 | -0.17 | 0.3838738 | 0.3912665 | 0.3825555 | 0 |
| 1735084620 | 0.3838738 | -0.002678 | -0.69 | 0.3865352 | 0.3878995 | 0.3836531 | 0 |
| 1734998220 | 0.386552 | -0.004033 | -1.03 | 0.3906 | 0.3911046 | 0.3854904 | 0 |
| 1734911820 | 0.390585 | 0.0001755 | 0.04 | 0.3904095 | 0.3918332 | 0.3895127 | 0 |
| 1734825420 | 0.3904095 | -0.000182 | -0.05 | 0.3904095 | 0.390591 | 0.3904095 | 0 |
| 1734739020 | 0.390591 | -0.00026 | -0.07 | 0.3908276 | 0.3935934 | 0.389631 | 0 |
| 1734652620 | 0.3908514 | -0.002314 | -0.59 | 0.3930071 | 0.3955556 | 0.3897794 | 0 |
| 1734566220 | 0.393165 | 0.0003738 | 0.10 | 0.3927846 | 0.394445 | 0.3903987 | 0 |
| 1734479820 | 0.3927912 | -0.004469 | -1.12 | 0.3972753 | 0.3980561 | 0.3906853 | 0 |
| 1734393420 | 0.39726 | -0.000655 | -0.16 | 0.397365 | 0.3985049 | 0.3966804 | 0 |
| 1734307020 | 0.3979152 | 0 | 0.00 | 0.3979152 | 0.3979152 | 0.3979152 | 0 |
| 1734220620 | 0.3979152 | 0 | 0.00 | 0.3979152 | 0.3979152 | 0.3979152 | 0 |
| 1734134220 | 0.3979152 | -0.002325 | -0.58 | 0.400502 | 0.4009672 | 0.3958758 | 0 |
| 1734047820 | 0.40024 | -0.00073 | -0.18 | 0.4009498 | 0.4031271 | 0.3993977 | 0 |
| 1733961420 | 0.40097 | 0.0034888 | 0.88 | 0.397505 | 0.4018978 | 0.396793 | 0 |
| 1733875020 | 0.3974812 | 0.0001441 | 0.04 | 0.397255 | 0.398 | 0.3953011 | 0 |
| 1733788620 | 0.3973371 | 0.0056671 | 1.45 | 0.391575 | 0.3981097 | 0.39205 | 0 |
| 1733702220 | 0.39167 | 0.0002596 | 0.07 | 0.3914049 | 0.3920903 | 0.3914049 | 0 |
| 1733615820 | 0.3914104 | 3.0E-5 | 0.01 | 0.3914104 | 0.3914104 | 0.39138 | 0 |
| 1733529420 | 0.39138 | 0.000465 | 0.12 | 0.39087 | 0.3991762 | 0.3898279 | 0 |
| 1733443020 | 0.390915 | 0.0004226 | 0.11 | 0.3904944 | 0.3931339 | 0.3901015 | 0 |
| 1733356620 | 0.3904924 | -0.001262 | -0.32 | 0.3917832 | 0.3921077 | 0.3902522 | 0 |
| 1733270220 | 0.3917541 | 0.0001471 | 0.04 | 0.3916373 | 0.3926672 | 0.3905558 | 0 |
| 1733183820 | 0.391607 | 0.000727 | 0.19 | 0.3906122 | 0.392795 | 0.3893475 | 0 |
| 1733097420 | 0.39088 | 0.0005582 | 0.14 | 0.3903218 | 0.391929 | 0.3887109 | 0 |
| 1733011020 | 0.3903218 | -0.000114 | -0.03 | 0.3903218 | 0.3904358 | 0.3903218 | 0 |
| 1732924620 | 0.3904358 | 0.0002009 | 0.05 | 0.390205 | 0.392112 | 0.39005 | 0 |
| 1732838220 | 0.3902349 | 0.0019699 | 0.51 | 0.388175 | 0.3911914 | 0.3875421 | 0 |
| 1732751820 | 0.388265 | -0.002485 | -0.64 | 0.3906294 | 0.3932253 | 0.386995 | 0 |
| 1732665420 | 0.39075 | -0.003697 | -0.94 | 0.3946263 | 0.3936953 | 0.3900621 | 0 |
| 1732579020 | 0.3944473 | -0.000678 | -0.17 | 0.395085 | 0.3955569 | 0.3923145 | 0 |
| 1732492620 | 0.395125 | 0 | 0.00 | 0.395125 | 0.395125 | 0.395125 | 0 |
| 1732406220 | 0.395125 | 0 | 0.00 | 0.395125 | 0.395125 | 0.395125 | 0 |
| 1732319820 | 0.395125 | 0.001705 | 0.43 | 0.3932331 | 0.398065 | 0.3928234 | 0 |
| 1732233420 | 0.39342 | 0.003105 | 0.80 | 0.390358 | 0.3940673 | 0.38936 | 0 |
| 1732147020 | 0.390315 | 0.0006434 | 0.17 | 0.389995 | 0.3918836 | 0.389006 | 0 |
| 1732060620 | 0.3896716 | -0.002518 | -0.64 | 0.3922189 | 0.3929157 | 0.3890642 | 0 |
| 1731974220 | 0.39219 | 0.00279 | 0.72 | 0.3892973 | 0.3929635 | 0.3892598 | 0 |
| 1731887820 | 0.3894 | 0.0005597 | 0.14 | 0.3891299 | 0.389745 | 0.38826 | 0 |
| 1731801420 | 0.3888403 | -0.000355 | -0.09 | 0.3888403 | 0.3888403 | 0.3888403 | 0 |
| 1731715020 | 0.389195 | 0.0017 | 0.44 | 0.387475 | 0.3924482 | 0.3858121 | 0 |
| 1731628620 | 0.387495 | 0.000285 | 0.07 | 0.38722 | 0.3887811 | 0.3855372 | 0 |
| 1731542220 | 0.38721 | -0.000632 | -0.16 | 0.387879 | 0.3915032 | 0.3866034 | 0 |
| 1731455820 | 0.3878417 | -0.002519 | -0.65 | 0.3904321 | 0.3904766 | 0.3870502 | 0 |
| 1731369420 | 0.3903609 | -0.004505 | -1.14 | 0.394845 | 0.3961696 | 0.3896144 | 0 |
| 1731283020 | 0.3948663 | -0.000601 | -0.15 | 0.3956583 | 0.3956583 | 0.3946799 | 0 |
| 1731196620 | 0.3954677 | 0 | 0.00 | 0.3954677 | 0.3954677 | 0.3954677 | 0 |
| 1731110220 | 0.3954677 | -0.003724 | -0.93 | 0.399199 | 0.4000468 | 0.3945037 | 0 |
| 1731023820 | 0.3991917 | 0.0060297 | 1.53 | 0.3932445 | 0.4001067 | 0.3945215 | 0 |
| 1730937420 | 0.393162 | 0.0010596 | 0.27 | 0.3919919 | 0.394786 | 0.3897505 | 0 |
| 1730851020 | 0.3921024 | 0.0005998 | 0.15 | 0.3917166 | 0.3932308 | 0.3906575 | 0 |
| 1730764620 | 0.3915026 | 0.0017985 | 0.46 | 0.3899044 | 0.3929801 | 0.3888521 | 0 |
| 1730678220 | 0.3897041 | -0.000105 | -0.03 | 0.389809 | 0.3912084 | 0.3882594 | 0 |
| 1730591820 | 0.389809 | -9.6E-5 | -0.02 | 0.389809 | 0.389905 | 0.389809 | 0 |
| 1730505420 | 0.389905 | 0.00059 | 0.15 | 0.3893798 | 0.3914894 | 0.3884643 | 0 |
| 1730419020 | 0.389315 | 0.00017 | 0.04 | 0.3892 | 0.3951031 | 0.3868754 | 0 |
| 1730332620 | 0.389145 | -0.001191 | -0.31 | 0.3903839 | 0.39252 | 0.3879898 | 0 |
| 1730246220 | 0.390336 | 0.0008562 | 0.22 | 0.389449 | 0.3972785 | 0.3889656 | 0 |
| 1730159820 | 0.3894798 | -0.001675 | -0.43 | 0.39116 | 0.391476 | 0.3872365 | 0 |
| 1730073420 | 0.3911549 | 0.0001399 | 0.04 | 0.3917514 | 0.3922048 | 0.391015 | 0 |
| 1729986960 | 0.391015 | 0 | 0.00 | 0.391015 | 0.391015 | 0.391015 | 0 |
| 1729900620 | 0.391015 | 0.0008239 | 0.21 | 0.390165 | 0.39166 | 0.3891735 | 0 |
| 1729814220 | 0.3901911 | 0.0012811 | 0.33 | 0.38889 | 0.3913661 | 0.3884299 | 0 |
| 1729727820 | 0.38891 | -0.004909 | -1.25 | 0.3938887 | 0.3945839 | 0.3872361 | 0 |
| 1729641420 | 0.3938185 | 0.0023835 | 0.61 | 0.391425 | 0.3942763 | 0.390911 | 0 |
| 1729555020 | 0.391435 | 0.00141 | 0.36 | 0.3900109 | 0.3919141 | 0.3891587 | 0 |
| 1729468620 | 0.390025 | -2.5E-5 | -0.01 | 0.3900501 | 0.3912004 | 0.3896968 | 0 |
| 1729382220 | 0.3900501 | 0 | 0.00 | 0.3900501 | 0.3900501 | 0.3900501 | 0 |
| 1729295820 | 0.3900501 | 0.0001047 | 0.03 | 0.389965 | 0.3919886 | 0.389223 | 0 |
| 1729209420 | 0.3899454 | 0.0006294 | 0.16 | 0.389282 | 0.3987118 | 0.3870375 | 0 |
| 1729123020 | 0.389316 | 0.001097 | 0.28 | 0.388205 | 0.3909085 | 0.3883023 | 0 |
| 1729036620 | 0.388219 | -0.001449 | -0.37 | 0.3895658 | 0.389442 | 0.38746 | 0 |
| 1728950220 | 0.3896685 | -0.001461 | -0.37 | 0.3911763 | 0.3922214 | 0.3886658 | 0 |
| 1728863820 | 0.3911295 | -0.000849 | -0.22 | 0.391754 | 0.3925492 | 0.3908182 | 0 |
| 1728777420 | 0.3919789 | 0 | 0.00 | 0.3919789 | 0.3919789 | 0.3919789 | 0 |
| 1728691020 | 0.3919789 | 0.0026039 | 0.67 | 0.389385 | 0.3949999 | 0.3892779 | 0 |
| 1728604620 | 0.389375 | 0.00325 | 0.84 | 0.3861032 | 0.3901008 | 0.3863286 | 0 |
| 1728518220 | 0.386125 | -0.000144 | -0.04 | 0.38631 | 0.3878441 | 0.3851527 | 0 |
| 1728431820 | 0.3862687 | -0.004467 | -1.14 | 0.39073 | 0.3901304 | 0.3859041 | 0 |
| 1728345420 | 0.390736 | 0.002101 | 0.54 | 0.388665 | 0.3934231 | 0.3883431 | 0 |
| 1728259020 | 0.388635 | 0.0001811 | 0.05 | 0.388367 | 0.38893 | 0.3883524 | 0 |
| 1728172620 | 0.3884539 | 0.0001539 | 0.04 | 0.3884539 | 0.3884539 | 0.3883 | 0 |
| 1728086220 | 0.3883 | 0.0018816 | 0.49 | 0.3864503 | 0.3896499 | 0.3858798 | 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
