Premium
South African Rand vs Indian Rupee (ZARINR)
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 | -0.0171242 | -0.361061784195 | 4.742734 | 4.7406403 | 4.6626348 | 0 | 0 | FX |
| 4 | 0.0717166 | 1.54100227311 | 4.6538932 | 4.7798919 | 4.5787622 | 0 | 0 | FX |
| 12 | 0.0721022 | 1.54941618662 | 4.6535076 | 4.8166638 | 4.4312789 | 0 | 0 | FX |
| 26 | 0.0647157 | 1.38848252313 | 4.6608941 | 4.9191957 | 4.4312789 | 0 | 0 | FX |
| 52 | 0.3294441 | 7.49389632879 | 4.3961657 | 4.9191957 | 4.2765853 | 0 | 0 | FX |
| 156 | -0.2806181 | -5.60538005072 | 5.0062279 | 5.2794777 | 4.1409495 | 0 | 0 | FX |
| 260 | -0.0365865 | -0.768269464239 | 4.7621963 | 5.4469431 | 0.1223786 | 0 | 0 | FX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739836620 | 4.7147715 | 0.01 | 0.30 | 4.7188587 | 4.7330113 | 4.7047085 | 0 |
| 1739750220 | 4.7008474 | 0 | 0.00 | 4.7008474 | 4.7008474 | 4.7008474 | 0 |
| 1739663820 | 4.7008474 | 0 | 0.00 | 4.7008474 | 4.7008474 | 4.7008474 | 0 |
| 1739577420 | 4.7008474 | 0.01 | 0.23 | 4.690425 | 4.7406403 | 4.6962293 | 0 |
| 1739491020 | 4.6901088 | -0 | -0.10 | 4.6946654 | 4.7100326 | 4.6626348 | 0 |
| 1739404620 | 4.6946654 | 0 | 0.10 | 4.6892065 | 4.723001 | 4.6765945 | 0 |
| 1739318220 | 4.6900859 | -0.05 | -1.12 | 4.7427339 | 4.7347879 | 4.6864704 | 0 |
| 1739231820 | 4.7432584 | -0.02 | -0.50 | 4.729545 | 4.7636718 | 4.7233561 | 0 |
| 1739145420 | 4.7669837 | 0 | 0.00 | 4.7669837 | 4.7669837 | 4.7669837 | 0 |
| 1739059020 | 4.7669837 | 0 | 0.00 | 4.7669837 | 4.7669837 | 4.7669837 | 0 |
| 1738972620 | 4.7669837 | 0.02 | 0.47 | 4.7471004 | 4.7798919 | 4.7309921 | 0 |
| 1738886220 | 4.7445952 | 0.04 | 0.77 | 4.7084065 | 4.7545656 | 4.6865729 | 0 |
| 1738799820 | 4.7084065 | 0.04 | 0.91 | 4.6635512 | 4.7290545 | 4.6581757 | 0 |
| 1738713420 | 4.6657393 | 0.03 | 0.62 | 4.6370939 | 4.6718183 | 4.6211359 | 0 |
| 1738627020 | 4.6368439 | 0.06 | 1.27 | 4.6361469 | 4.6601393 | 4.5817697 | 0 |
| 1738540620 | 4.5787622 | -0.06 | -1.33 | 4.6405888 | 4.6405888 | 4.5787622 | 0 |
| 1738454220 | 4.6406888 | 0 | 0.00 | 4.6406888 | 4.6406888 | 4.6406888 | 0 |
| 1738367820 | 4.6406888 | -0.02 | -0.45 | 4.6674881 | 4.6782909 | 4.6191596 | 0 |
| 1738281420 | 4.6614494 | -0.01 | -0.21 | 4.6718936 | 4.6973768 | 4.6584149 | 0 |
| 1738195020 | 4.671119 | 0.03 | 0.74 | 4.6375751 | 4.6812761 | 4.6228087 | 0 |
| 1738108620 | 4.6366773 | 0.02 | 0.46 | 4.6089574 | 4.6439505 | 4.5878613 | 0 |
| 1738022220 | 4.615476 | -0.07 | -1.47 | 4.6832661 | 4.6708152 | 4.6017067 | 0 |
| 1737935820 | 4.6843102 | 0 | 0.00 | 4.6843102 | 4.6843102 | 4.6843102 | 0 |
| 1737849420 | 4.6843102 | 0 | 0.00 | 4.6843102 | 4.6843102 | 4.6843102 | 0 |
| 1737763020 | 4.6843102 | -0 | -0.08 | 4.6881866 | 4.7106828 | 4.6782121 | 0 |
| 1737676620 | 4.6881866 | 0.02 | 0.35 | 4.6717057 | 4.6898295 | 4.6460946 | 0 |
| 1737590220 | 4.6717057 | -0 | -0.07 | 4.6724688 | 4.7161751 | 4.6580313 | 0 |
| 1737503820 | 4.6750714 | 0.02 | 0.47 | 4.6538932 | 4.6865867 | 4.6336587 | 0 |
| 1737417420 | 4.6532063 | 0.03 | 0.75 | 4.6186448 | 4.6596339 | 4.6091005 | 0 |
| 1737331020 | 4.6186448 | 0 | 0.00 | 4.6186448 | 4.6186448 | 4.6186448 | 0 |
| 1737244620 | 4.6186448 | 0 | 0.02 | 4.6186448 | 4.6191558 | 4.6177324 | 0 |
| 1737158220 | 4.6177324 | 0.02 | 0.41 | 4.600638 | 4.6336959 | 4.598123 | 0 |
| 1737071820 | 4.5987829 | -0.01 | -0.25 | 4.6036615 | 4.6131276 | 4.5822468 | 0 |
| 1736985420 | 4.6101146 | 0.04 | 0.79 | 4.5737537 | 4.6425129 | 4.5637352 | 0 |
| 1736899020 | 4.573944 | 0.01 | 0.31 | 4.5495749 | 4.5890734 | 4.5543053 | 0 |
| 1736812620 | 4.5596365 | 0.05 | 1.18 | 4.508234 | 4.6456862 | 4.5010217 | 0 |
| 1736726220 | 4.5065798 | 0 | 0.00 | 4.5065798 | 4.5065798 | 4.5065798 | 0 |
| 1736639820 | 4.5065798 | -0 | -0.01 | 4.5063769 | 4.5070284 | 4.5063769 | 0 |
| 1736553420 | 4.5070284 | -0.04 | -0.79 | 4.5364063 | 4.5408172 | 4.4848366 | 0 |
| 1736467020 | 4.5430883 | 0 | 0.06 | 4.5396751 | 4.5585788 | 4.5244314 | 0 |
| 1736380620 | 4.5404346 | -0.05 | -1.08 | 4.5888948 | 4.5955741 | 4.5288285 | 0 |
| 1736294220 | 4.5902117 | -0.02 | -0.47 | 4.6119152 | 4.6315286 | 4.5495369 | 0 |
| 1736207820 | 4.6119152 | 0.03 | 0.62 | 4.583478 | 4.6445166 | 4.5683355 | 0 |
| 1736121420 | 4.583478 | 0 | 0.08 | 4.5799156 | 4.583478 | 4.5799156 | 0 |
| 1736035020 | 4.5799156 | -0 | -0.01 | 4.583478 | 4.583478 | 4.5799156 | 0 |
| 1735948620 | 4.5804158 | 0.01 | 0.11 | 4.5743374 | 4.5923546 | 4.5590871 | 0 |
| 1735862220 | 4.5752018 | -0 | -0.06 | 4.5779216 | 4.5954717 | 4.55292 | 0 |
| 1735775820 | 4.5779216 | 0.01 | 0.26 | 4.5485859 | 4.5813252 | 4.5276746 | 0 |
| 1735689420 | 4.565988 | 0 | 0.00 | 4.565988 | 4.565988 | 4.565988 | 0 |
| 1735603020 | 4.565988 | 0 | 0.01 | 4.5656427 | 4.5875818 | 4.5374611 | 0 |
| 1735516620 | 4.5656427 | -0 | -0.05 | 4.5680214 | 4.5680214 | 4.5656427 | 0 |
| 1735430220 | 4.5680214 | 0 | 0.03 | 4.5668721 | 4.5680214 | 4.5656427 | 0 |
| 1735343760 | 4.5668721 | 0.02 | 0.44 | 4.5468164 | 4.6370284 | 4.4312789 | 0 |
| 1735257420 | 4.5468164 | 0.07 | 1.46 | 4.4813126 | 4.5919073 | 4.5057855 | 0 |
| 1735171020 | 4.4813126 | -0.08 | -1.75 | 4.5611162 | 4.6588373 | 4.4813126 | 0 |
| 1735084620 | 4.5611162 | -0.02 | -0.47 | 4.5810259 | 4.6027796 | 4.5521326 | 0 |
| 1734998220 | 4.5827143 | -0.06 | -1.21 | 4.6404388 | 4.6539243 | 4.5736595 | 0 |
| 1734911820 | 4.6387136 | 0 | 0.00 | 4.6387136 | 4.6397537 | 4.6387136 | 0 |
| 1734825420 | 4.6387136 | -0 | -0.01 | 4.63936 | 4.6397537 | 4.6387136 | 0 |
| 1734739020 | 4.63936 | 0 | 0.08 | 4.6357822 | 4.6516708 | 4.6146265 | 0 |
| 1734652620 | 4.6357822 | 0.01 | 0.22 | 4.625688 | 4.684462 | 4.6170554 | 0 |
| 1734566220 | 4.625688 | -0.07 | -1.42 | 4.6922719 | 4.7184549 | 4.6252462 | 0 |
| 1734479820 | 4.6925511 | -0.08 | -1.60 | 4.7687853 | 4.7627217 | 4.6730067 | 0 |
| 1734393420 | 4.7687853 | 0.04 | 0.82 | 4.7558951 | 4.7747886 | 4.7377966 | 0 |
| 1734307020 | 4.7301914 | 0 | 0.00 | 4.7301914 | 4.7301914 | 4.7301914 | 0 |
| 1734220620 | 4.7301914 | 0 | 0.00 | 4.7301914 | 4.7301914 | 4.7301914 | 0 |
| 1734134220 | 4.7301914 | -0.04 | -0.82 | 4.7691181 | 4.7723392 | 4.725875 | 0 |
| 1734047820 | 4.7690956 | -0.02 | -0.51 | 4.7924791 | 4.8166638 | 4.7636656 | 0 |
| 1733961420 | 4.7937266 | 0.03 | 0.63 | 4.7627893 | 4.8063005 | 4.7392265 | 0 |
| 1733875020 | 4.7637202 | -0.01 | -0.16 | 4.7700874 | 4.7754301 | 4.7404384 | 0 |
| 1733788620 | 4.7713267 | 0.07 | 1.55 | 4.6985364 | 4.7883145 | 4.6932732 | 0 |
| 1733702220 | 4.6985364 | 0 | 0.04 | 4.6965174 | 4.6985364 | 4.6965174 | 0 |
| 1733615820 | 4.6965174 | 0 | 0.00 | 4.6964174 | 4.6968944 | 4.6964174 | 0 |
| 1733529420 | 4.6964174 | -0 | -0.05 | 4.6974376 | 4.7155506 | 4.6847363 | 0 |
| 1733443020 | 4.6985557 | 0.04 | 0.77 | 4.6627759 | 4.7090427 | 4.6631883 | 0 |
| 1733356620 | 4.662543 | -0.01 | -0.27 | 4.6755242 | 4.6834366 | 4.6598154 | 0 |
| 1733270220 | 4.6749962 | 0 | 0.07 | 4.6712532 | 4.6924855 | 4.6613187 | 0 |
| 1733183820 | 4.6717231 | -0.01 | -0.19 | 4.6636697 | 4.6836668 | 4.6371072 | 0 |
| 1733097420 | 4.6806055 | -0 | -0.04 | 4.6806055 | 4.6822641 | 4.6806055 | 0 |
| 1733011020 | 4.6822641 | 0 | 0.01 | 4.6819769 | 4.6822641 | 4.6806055 | 0 |
| 1732924620 | 4.6819769 | 0.01 | 0.30 | 4.6676947 | 4.6968322 | 4.6720096 | 0 |
| 1732838220 | 4.668062 | 0.02 | 0.37 | 4.6507806 | 4.6700723 | 4.6257458 | 0 |
| 1732751820 | 4.6507806 | 0.02 | 0.34 | 4.6358182 | 4.7087363 | 4.6303987 | 0 |
| 1732665420 | 4.6352272 | -0.04 | -0.77 | 4.6535076 | 4.6653051 | 4.6252002 | 0 |
| 1732579020 | 4.6713032 | 0.01 | 0.20 | 4.6818433 | 4.6862893 | 4.6512808 | 0 |
| 1732492620 | 4.6620908 | 0 | 0.00 | 4.6620908 | 4.6620908 | 4.6620908 | 0 |
| 1732406220 | 4.6620908 | 0 | 0.00 | 4.6620908 | 4.6620908 | 4.6620908 | 0 |
| 1732319820 | 4.6620908 | -0 | -0.08 | 4.6659974 | 4.6887918 | 4.6548036 | 0 |
| 1732233420 | 4.6659974 | 0.01 | 0.21 | 4.6574476 | 4.6995812 | 4.646615 | 0 |
| 1732147020 | 4.6564295 | -0.02 | -0.42 | 4.6813614 | 4.6813317 | 4.6385377 | 0 |
| 1732060620 | 4.6758368 | -0.03 | -0.55 | 4.7032482 | 4.7075796 | 4.6442758 | 0 |
| 1731974220 | 4.7016981 | 0.05 | 1.16 | 4.6546239 | 4.7150838 | 4.6444447 | 0 |
| 1731887820 | 4.6477942 | 0 | 0.00 | 4.6477942 | 4.6477942 | 4.6477942 | 0 |
| 1731801420 | 4.6477942 | 0 | 0.00 | 4.6477942 | 4.6477942 | 4.6477942 | 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
