Premium
South African Rand vs Cambodian Riel (ZARKHR)
FX
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.30294 | -0.142535933227 | 212.53588 | 217.48324 | 212.23294 | 0 | 0 | FX |
| 4 | -3.84312 | -1.7785959259 | 216.07606 | 218.41489 | 200.78214 | 0 | 0 | FX |
| 12 | -3.3366 | -1.54780680053 | 215.56954 | 221.63865 | 200.78214 | 0 | 0 | FX |
| 26 | -17.96703 | -7.80496626477 | 230.19997 | 233.61426 | 200.78214 | 0 | 0 | FX |
| 52 | -1.17034 | -0.548417062756 | 213.40328 | 237.33555 | 200.78214 | 0 | 0 | FX |
| 156 | -45.08926 | -17.522491258 | 257.3222 | 265.77348 | 200.78214 | 0 | 0 | FX |
| 260 | -3.88006 | -1.79538482183 | 216.113 | 302.64707 | 200.78214 | 0 | 0 | FX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745625420 | 212.23294 | -1.93 | -0.90 | 213.21482 | 213.21482 | 212.23294 | 0 |
| 1745539020 | 214.15903 | -1.49 | -0.69 | 215.83477 | 215.83477 | 214.15903 | 0 |
| 1745452620 | 215.65161 | 0.8 | 0.37 | 217.48324 | 217.48324 | 215.65161 | 0 |
| 1745366220 | 214.8489 | 2.31 | 1.09 | 214.8489 | 214.8489 | 212.53588 | 0 |
| 1745279820 | 212.53588 | 0 | 0.00 | 212.53588 | 212.53588 | 212.53588 | 0 |
| 1745193420 | 212.53588 | 0 | 0.00 | 212.53588 | 212.53588 | 212.53588 | 0 |
| 1745107020 | 212.53588 | 0.34 | 0.16 | 212.53588 | 212.53588 | 212.53588 | 0 |
| 1745020620 | 212.19681 | 0 | 0.00 | 212.19681 | 212.19681 | 212.19681 | 0 |
| 1744934220 | 212.19681 | 0 | 0.00 | 212.19681 | 212.19681 | 212.19681 | 0 |
| 1744847820 | 212.19681 | -0.28 | -0.13 | 212.19681 | 212.47699 | 212.19681 | 0 |
| 1744761420 | 212.47699 | 0.74 | 0.35 | 212.47699 | 212.47699 | 211.73531 | 0 |
| 1744675020 | 211.73531 | 4.06 | 1.95 | 211.73531 | 211.73531 | 209.33721 | 0 |
| 1744588620 | 207.677 | 0 | 0.00 | 207.677 | 207.677 | 207.677 | 0 |
| 1744502220 | 207.677 | 5.54 | 2.74 | 209.44291 | 209.44291 | 207.677 | 0 |
| 1744415820 | 202.13961 | -3.66 | -1.78 | 202.13961 | 202.13961 | 202.13961 | 0 |
| 1744329420 | 205.80049 | 3.02 | 1.49 | 207.7702 | 207.7702 | 205.80049 | 0 |
| 1744243020 | 202.77813 | -2.64 | -1.29 | 200.78214 | 202.77813 | 200.78214 | 0 |
| 1744156620 | 205.42012 | -1.76 | -0.85 | 204.72926 | 205.42012 | 204.72926 | 0 |
| 1744070220 | 207.1828 | -2.76 | -1.32 | 207.1828 | 209.9438 | 207.1828 | 0 |
| 1743983820 | 209.9438 | -1.03 | -0.49 | 209.9438 | 210.9759 | 209.9438 | 0 |
| 1743897420 | 210.9759 | 1.6 | 0.77 | 210.9759 | 210.9759 | 209.37195 | 0 |
| 1743810960 | 209.37195 | -2.59 | -1.22 | 213.38371 | 213.38371 | 209.37195 | 0 |
| 1743724620 | 211.95927 | -2.54 | -1.18 | 210.0733 | 211.95927 | 210.0733 | 0 |
| 1743638220 | 214.49596 | -3.56 | -1.63 | 216.3108 | 216.43638 | 214.49596 | 0 |
| 1743551820 | 218.05207 | -0 | -0.00 | 218.41489 | 218.41489 | 218.05207 | 0 |
| 1743465420 | 218.05574 | -2.22 | -1.01 | 216.07606 | 218.05574 | 216.07606 | 0 |
| 1743379020 | 220.27646 | 0 | 0.00 | 220.27646 | 220.27646 | 220.27646 | 0 |
| 1743292620 | 220.27646 | 4.26 | 1.97 | 220.27646 | 220.27646 | 216.01907 | 0 |
| 1743206220 | 216.01907 | -3.44 | -1.57 | 219.12482 | 220.25722 | 216.01799 | 0 |
| 1743119820 | 219.45699 | 0.28 | 0.13 | 219.87636 | 219.87636 | 219.45699 | 0 |
| 1743033420 | 219.18002 | -1.34 | -0.61 | 219.78568 | 219.78568 | 219.18002 | 0 |
| 1742947020 | 220.51805 | -0.95 | -0.43 | 220.4643 | 220.51805 | 220.4643 | 0 |
| 1742860620 | 221.46977 | 1.01 | 0.46 | 220.27922 | 221.46977 | 220.27922 | 0 |
| 1742774220 | 220.46141 | 0 | 0.00 | 220.46141 | 220.46141 | 220.46141 | 0 |
| 1742687820 | 220.46141 | 0.08 | 0.04 | 220.46141 | 220.46141 | 220.37869 | 0 |
| 1742601420 | 220.37869 | 0.46 | 0.21 | 220.6928 | 220.6928 | 220.37869 | 0 |
| 1742515020 | 219.91492 | -0.85 | -0.39 | 220.91487 | 220.91487 | 219.91492 | 0 |
| 1742428620 | 220.76907 | -0.87 | -0.39 | 220.59936 | 220.76907 | 220.59936 | 0 |
| 1742342220 | 221.63865 | 0.56 | 0.25 | 221.23238 | 221.63865 | 221.27986 | 0 |
| 1742255820 | 221.08125 | 0.48 | 0.22 | 220.53857 | 221.08125 | 220.31789 | 0 |
| 1742169420 | 220.60421 | 0 | 0.00 | 220.60421 | 220.60421 | 220.60421 | 0 |
| 1742083020 | 220.60421 | 0.02 | 0.01 | 220.60421 | 220.60421 | 220.57969 | 0 |
| 1741996620 | 220.57969 | 2.77 | 1.27 | 219.07492 | 220.57969 | 219.07492 | 0 |
| 1741910220 | 217.81399 | -0.62 | -0.29 | 218.78391 | 218.78391 | 217.81399 | 0 |
| 1741823820 | 218.43782 | -1.04 | -0.47 | 219.6516 | 219.6516 | 218.43782 | 0 |
| 1741737420 | 219.47707 | -0.1 | -0.04 | 218.61709 | 219.47707 | 218.61709 | 0 |
| 1741651020 | 219.57239 | -1.62 | -0.73 | 219.065 | 219.57239 | 219.065 | 0 |
| 1741564620 | 221.19532 | 0 | 0.00 | 221.19532 | 221.19532 | 221.19532 | 0 |
| 1741478220 | 221.19532 | 0 | 0.00 | 221.19532 | 221.19532 | 221.19532 | 0 |
| 1741391820 | 221.19532 | 2.26 | 1.03 | 221.22634 | 221.22634 | 221.19532 | 0 |
| 1741305420 | 218.93859 | 1.39 | 0.64 | 216.54482 | 218.93859 | 216.54482 | 0 |
| 1741219020 | 217.5476 | 1.2 | 0.56 | 215.42333 | 217.5476 | 215.42333 | 0 |
| 1741132620 | 216.34663 | 1.65 | 0.77 | 214.49544 | 216.34663 | 214.49544 | 0 |
| 1741046220 | 214.69469 | -0.13 | -0.06 | 215.0389 | 215.0389 | 214.69469 | 0 |
| 1740959820 | 214.82614 | -2.38 | -1.10 | 214.82614 | 217.20621 | 214.82614 | 0 |
| 1740873420 | 217.20621 | 0 | 0.00 | 217.20621 | 217.20621 | 217.20621 | 0 |
| 1740787020 | 217.20621 | -0.2 | -0.09 | 218.83297 | 218.83297 | 217.20621 | 0 |
| 1740700620 | 217.4093 | -0.7 | -0.32 | 217.81399 | 217.81399 | 217.4093 | 0 |
| 1740614220 | 218.10623 | -0.1 | -0.05 | 217.15285 | 218.10623 | 217.15285 | 0 |
| 1740527820 | 218.20675 | 0.06 | 0.03 | 217.70701 | 218.20675 | 217.70701 | 0 |
| 1740441420 | 218.14486 | -0.32 | -0.14 | 217.88792 | 218.14486 | 217.88792 | 0 |
| 1740355020 | 218.46161 | 0 | 0.00 | 218.46161 | 218.46161 | 218.46161 | 0 |
| 1740268620 | 218.46161 | 0 | 0.00 | 218.46161 | 218.46161 | 218.46161 | 0 |
| 1740182220 | 218.46161 | 0.76 | 0.35 | 217.62909 | 218.46161 | 217.62909 | 0 |
| 1740095820 | 217.70602 | 0.52 | 0.24 | 216.48121 | 217.70602 | 216.48121 | 0 |
| 1740009420 | 217.1859 | -0.77 | -0.35 | 218.38506 | 218.38506 | 217.1859 | 0 |
| 1739923020 | 217.95092 | 0.97 | 0.45 | 216.89615 | 217.95092 | 216.89615 | 0 |
| 1739836620 | 216.98483 | -0.9 | -0.41 | 217.67465 | 217.67465 | 216.98483 | 0 |
| 1739750220 | 217.88701 | 0 | 0.00 | 217.88701 | 217.88701 | 217.88701 | 0 |
| 1739663820 | 217.88701 | 0 | 0.00 | 217.88701 | 217.88701 | 217.88701 | 0 |
| 1739577420 | 217.88701 | 1.34 | 0.62 | 215.40463 | 217.88701 | 215.40463 | 0 |
| 1739491020 | 216.54962 | -0.79 | -0.36 | 215.88568 | 216.54962 | 215.88568 | 0 |
| 1739404620 | 217.33552 | -0.16 | -0.08 | 216.0665 | 217.33552 | 216.0665 | 0 |
| 1739318220 | 217.50044 | -0.74 | -0.34 | 218.1732 | 218.1732 | 217.50044 | 0 |
| 1739231820 | 218.24286 | 0.16 | 0.07 | 218.54144 | 218.51905 | 218.24286 | 0 |
| 1739145420 | 218.08699 | 0 | 0.00 | 218.08699 | 218.08699 | 218.08699 | 0 |
| 1739059020 | 218.08699 | 0 | 0.00 | 218.08699 | 218.08699 | 218.08699 | 0 |
| 1738972620 | 218.08699 | 2.03 | 0.94 | 217.4753 | 218.08699 | 217.4753 | 0 |
| 1738886220 | 216.0603 | 0 | 0.00 | 217.01738 | 217.01738 | 216.0603 | 0 |
| 1738799820 | 216.0565 | 1.76 | 0.82 | 213.92529 | 216.0565 | 213.92529 | 0 |
| 1738713420 | 214.2993 | 1.62 | 0.76 | 213.24404 | 214.2993 | 213.24404 | 0 |
| 1738627020 | 212.67596 | -3.02 | -1.40 | 214.9156 | 214.9156 | 212.67596 | 0 |
| 1738540620 | 215.69204 | 0.08 | 0.04 | 215.56954 | 217.43942 | 215.56954 | 0 |
| 1738454220 | 215.61335 | 0 | 0.00 | 215.61335 | 215.61335 | 215.61335 | 0 |
| 1738367820 | 215.61335 | -1.43 | -0.66 | 216.75301 | 216.75301 | 215.61335 | 0 |
| 1738281420 | 217.0402 | 1.63 | 0.76 | 216.42741 | 217.0402 | 216.42741 | 0 |
| 1738195020 | 215.40842 | 0.64 | 0.30 | 214.96595 | 215.40842 | 214.87723 | 0 |
| 1738108620 | 214.77097 | -0.85 | -0.40 | 215.27571 | 215.27571 | 214.77097 | 0 |
| 1738022220 | 215.6235 | -3.59 | -1.64 | 217.79386 | 217.79386 | 215.6235 | 0 |
| 1737935820 | 219.21041 | 0 | 0.00 | 219.21041 | 219.21041 | 219.21041 | 0 |
| 1737849420 | 219.21041 | 0 | 0.00 | 219.21041 | 219.21041 | 219.21041 | 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
