Premium
South African Rand vs South Korean Won (ZARKRW)
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 | -0.967681 | -1.20254631662 | 80.469333 | 81.212269 | 79.072257 | 0 | 0 | FX |
| 4 | 2.219799 | 2.87234184201 | 77.281853 | 81.212269 | 76.367849 | 0 | 0 | FX |
| 12 | 2.64114 | 3.43627687518 | 76.860512 | 81.212269 | 75.628776 | 0 | 0 | FX |
| 26 | 3.850456 | 5.08974901071 | 75.651196 | 81.212269 | 70.596113 | 0 | 0 | FX |
| 52 | 8.71435 | 12.3106118665 | 70.787302 | 81.212269 | 2.15634 | 0 | 0 | FX |
| 156 | 4.878434 | 6.5374211013 | 74.623218 | 85.022082 | 2.15634 | 0 | 0 | FX |
| 260 | -1.333193 | -1.6492800846 | 80.834845 | 85.022082 | 1.4095271 | 0 | 0 | FX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734479820 | 79.431869 | -1.01 | -1.25 | 80.418444 | 80.62937 | 79.072257 | 0 |
| 1734393420 | 80.438265 | -0.06 | -0.08 | 80.398548 | 80.644518 | 80.108746 | 0 |
| 1734307020 | 80.499088 | 0 | 0.00 | 80.499088 | 80.499088 | 80.499088 | 0 |
| 1734220620 | 80.499088 | 0 | 0.00 | 80.499088 | 80.499088 | 80.499088 | 0 |
| 1734134220 | 80.499088 | 0.1 | 0.13 | 80.514337 | 80.587595 | 79.929998 | 0 |
| 1734047820 | 80.395948 | -0.4 | -0.49 | 80.793845 | 81.212269 | 80.281982 | 0 |
| 1733961420 | 80.794522 | 0.25 | 0.31 | 80.469333 | 80.851563 | 80.079001 | 0 |
| 1733875020 | 80.544126 | 0.22 | 0.27 | 80.328974 | 80.671465 | 79.941136 | 0 |
| 1733788620 | 80.328062 | 1.24 | 1.57 | 79.086311 | 80.610477 | 79.451504 | 0 |
| 1733702220 | 79.087408 | 0.03 | 0.04 | 79.05955 | 79.114648 | 79.05955 | 0 |
| 1733615820 | 79.05955 | 0 | 0.00 | 79.05955 | 79.05955 | 79.05955 | 0 |
| 1733529420 | 79.05955 | 0.57 | 0.73 | 78.572914 | 79.124566 | 78.611494 | 0 |
| 1733443020 | 78.48761 | 0.46 | 0.58 | 77.784168 | 78.662416 | 77.917492 | 0 |
| 1733356620 | 78.032046 | -0.11 | -0.14 | 78.110739 | 78.432613 | 77.720844 | 0 |
| 1733270220 | 78.141907 | 0.78 | 1.00 | 77.424441 | 79.594238 | 77.192321 | 0 |
| 1733183820 | 77.366001 | 0.27 | 0.34 | 77.042345 | 77.674073 | 77.079888 | 0 |
| 1733097420 | 77.100531 | -0.17 | -0.22 | 77.26875 | 77.420285 | 77.003553 | 0 |
| 1733011020 | 77.26875 | 0 | 0.00 | 77.26875 | 77.26875 | 77.26875 | 0 |
| 1732924620 | 77.26875 | 0.21 | 0.28 | 77.136482 | 77.56463 | 77.112638 | 0 |
| 1732838220 | 77.054434 | 0.51 | 0.67 | 76.496299 | 77.162973 | 76.428244 | 0 |
| 1732751820 | 76.540243 | -0.2 | -0.26 | 76.738918 | 77.491299 | 76.367849 | 0 |
| 1732665420 | 76.738057 | -0.69 | -0.90 | 77.389925 | 77.368512 | 76.650905 | 0 |
| 1732579020 | 77.431941 | -0.13 | -0.16 | 77.960277 | 77.831747 | 77.379243 | 0 |
| 1732492620 | 77.557534 | 0 | 0.00 | 77.557534 | 77.557534 | 77.557534 | 0 |
| 1732406220 | 77.557534 | 0 | 0.00 | 77.557534 | 77.557534 | 77.557534 | 0 |
| 1732319820 | 77.557534 | 0.17 | 0.21 | 77.356429 | 78.022824 | 77.192992 | 0 |
| 1732233420 | 77.392302 | 0.21 | 0.27 | 77.246011 | 77.73884 | 76.789234 | 0 |
| 1732147020 | 77.181422 | -0.02 | -0.02 | 77.281853 | 77.389231 | 76.853585 | 0 |
| 1732060620 | 77.197716 | -0.28 | -0.36 | 77.587695 | 77.633669 | 76.874688 | 0 |
| 1731974220 | 77.473595 | 0.72 | 0.94 | 76.741916 | 77.849511 | 76.788253 | 0 |
| 1731887820 | 76.750715 | 0.01 | 0.02 | 76.736008 | 76.809788 | 76.550709 | 0 |
| 1731801420 | 76.736008 | 0 | 0.00 | 76.736008 | 76.736008 | 76.736008 | 0 |
| 1731715020 | 76.736008 | -0.34 | -0.44 | 77.122643 | 77.031014 | 76.081414 | 0 |
| 1731628620 | 77.072677 | 0.06 | 0.08 | 77.068109 | 77.1412 | 76.4545 | 0 |
| 1731542220 | 77.011478 | -0.73 | -0.94 | 77.74116 | 77.960895 | 76.968003 | 0 |
| 1731455820 | 77.742172 | -0.44 | -0.56 | 78.109609 | 78.278758 | 77.504498 | 0 |
| 1731369420 | 78.181392 | -1.16 | -1.46 | 79.320916 | 79.395984 | 77.931155 | 0 |
| 1731283020 | 79.337342 | -0.21 | -0.26 | 79.544937 | 79.544937 | 79.305869 | 0 |
| 1731196620 | 79.544937 | 0 | 0.00 | 79.544937 | 79.544937 | 79.544937 | 0 |
| 1731110220 | 79.544937 | -0.22 | -0.28 | 79.778264 | 79.914121 | 79.147462 | 0 |
| 1731023820 | 79.769736 | 0.55 | 0.70 | 79.278953 | 80.081467 | 79.38406 | 0 |
| 1730937420 | 79.216205 | -0.11 | -0.14 | 79.010295 | 79.582724 | 78.338283 | 0 |
| 1730851020 | 79.327967 | 0.79 | 1.00 | 78.475894 | 79.452567 | 78.610222 | 0 |
| 1730764620 | 78.542768 | 0.04 | 0.05 | 78.481517 | 78.640097 | 78.077942 | 0 |
| 1730678220 | 78.500284 | 0.32 | 0.41 | 78.17946 | 78.691731 | 78.17946 | 0 |
| 1730591820 | 78.17946 | 0 | 0.00 | 78.17946 | 78.17946 | 78.17946 | 0 |
| 1730505420 | 78.17946 | 0.14 | 0.18 | 78.058779 | 78.503613 | 77.988789 | 0 |
| 1730419020 | 78.040218 | -0.09 | -0.12 | 78.20698 | 78.333068 | 77.564272 | 0 |
| 1730332620 | 78.132221 | -0.24 | -0.31 | 78.431139 | 78.552713 | 77.799838 | 0 |
| 1730246220 | 78.373237 | 0.29 | 0.38 | 78.132715 | 78.950925 | 78.060699 | 0 |
| 1730159820 | 78.079337 | -0.52 | -0.66 | 78.603712 | 78.554841 | 77.583935 | 0 |
| 1730073420 | 78.598796 | 0.01 | 0.01 | 78.5897 | 78.761754 | 78.5897 | 0 |
| 1729986960 | 78.5897 | 0 | 0.00 | 78.5897 | 78.5897 | 78.5897 | 0 |
| 1729900620 | 78.5897 | 0.63 | 0.80 | 77.984871 | 78.920591 | 78.344886 | 0 |
| 1729814220 | 77.96448 | 0.49 | 0.64 | 77.520987 | 78.191576 | 77.477685 | 0 |
| 1729727820 | 77.471913 | -1.09 | -1.39 | 78.55082 | 78.920426 | 77.341077 | 0 |
| 1729641420 | 78.561448 | 0.36 | 0.47 | 78.172603 | 78.776405 | 78.119727 | 0 |
| 1729555020 | 78.197289 | 0.33 | 0.43 | 77.871689 | 78.428844 | 77.854694 | 0 |
| 1729468620 | 77.865345 | 0.04 | 0.05 | 77.823426 | 78.015402 | 77.77172 | 0 |
| 1729382220 | 77.823426 | 0 | 0.00 | 77.823426 | 77.823426 | 77.823426 | 0 |
| 1729295820 | 77.823426 | 0.15 | 0.19 | 77.673014 | 78.175804 | 77.679979 | 0 |
| 1729209420 | 77.672512 | 0.35 | 0.46 | 77.388316 | 77.7745 | 77.10219 | 0 |
| 1729123020 | 77.318652 | 0.05 | 0.06 | 77.274593 | 77.538114 | 77.173423 | 0 |
| 1729036620 | 77.273049 | -0.13 | -0.16 | 77.409557 | 77.514727 | 77.05798 | 0 |
| 1728950220 | 77.39979 | 0.11 | 0.15 | 77.287279 | 77.903311 | 77.143775 | 0 |
| 1728863820 | 77.284799 | -0.28 | -0.37 | 77.569416 | 77.569416 | 77.243479 | 0 |
| 1728777420 | 77.569416 | 0 | 0.00 | 77.569416 | 77.569416 | 77.569416 | 0 |
| 1728691020 | 77.569416 | 0.54 | 0.70 | 77.082335 | 77.769237 | 76.940271 | 0 |
| 1728604620 | 77.028574 | 0.88 | 1.16 | 76.361885 | 77.260288 | 76.520795 | 0 |
| 1728518220 | 76.144705 | -0.16 | -0.22 | 76.130361 | 76.522039 | 76.039219 | 0 |
| 1728431820 | 76.308803 | -0.95 | -1.23 | 77.424412 | 77.540634 | 76.120303 | 0 |
| 1728345420 | 77.260388 | 0.23 | 0.30 | 77.025311 | 77.965674 | 77.025543 | 0 |
| 1728259020 | 77.028394 | 0.02 | 0.03 | 77.007784 | 77.067314 | 76.971609 | 0 |
| 1728172620 | 77.007784 | 0 | 0.00 | 77.007784 | 77.007784 | 77.007784 | 0 |
| 1728086220 | 77.007784 | 0.67 | 0.88 | 76.336325 | 77.264543 | 76.290208 | 0 |
| 1727999820 | 76.338356 | -0.02 | -0.03 | 76.331039 | 77.079321 | 76.054184 | 0 |
| 1727913420 | 76.3623 | 0.23 | 0.31 | 76.078867 | 76.422328 | 75.628776 | 0 |
| 1727827020 | 76.129359 | -0.03 | -0.03 | 76.158032 | 76.762076 | 75.906729 | 0 |
| 1727740620 | 76.155634 | -0.46 | -0.60 | 76.626938 | 76.924159 | 76.10471 | 0 |
| 1727654220 | 76.61453 | 0.06 | 0.08 | 76.554256 | 76.64785 | 76.504641 | 0 |
| 1727567760 | 76.554256 | 0 | 0.00 | 76.554256 | 76.554256 | 76.554256 | 0 |
| 1727481360 | 76.554256 | 0.28 | 0.37 | 76.274673 | 76.931138 | 76.29404 | 0 |
| 1727395020 | 76.273498 | -1.08 | -1.40 | 77.283303 | 77.630821 | 76.042303 | 0 |
| 1727308620 | 77.353778 | 0.49 | 0.64 | 76.860512 | 77.682482 | 76.653242 | 0 |
| 1727222220 | 76.861049 | -0.01 | -0.02 | 76.925979 | 77.371607 | 76.607858 | 0 |
| 1727135820 | 76.875738 | 0.53 | 0.69 | 76.386998 | 77.312474 | 76.468814 | 0 |
| 1727049420 | 76.347249 | -0.1 | -0.13 | 76.446897 | 76.446897 | 76.279069 | 0 |
| 1726963020 | 76.446897 | 0 | 0.00 | 76.446897 | 76.446897 | 76.446897 | 0 |
| 1726876620 | 76.446897 | 0.73 | 0.97 | 75.834336 | 76.610619 | 75.821215 | 0 |
| 1726790220 | 75.716145 | 0.24 | 0.32 | 75.480152 | 76.359792 | 75.455528 | 0 |
| 1726703820 | 75.473698 | 0.23 | 0.30 | 75.226896 | 75.740494 | 75.112791 | 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
