Premium
South African Rand vs Russian Ruble (ZARRUB)
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 | 0.0770382 | 1.7648583746 | 4.3651208 | 4.5203449 | 4.3082605 | 0 | 0 | FX |
| 4 | -0.0925343 | -2.04058563343 | 4.5346933 | 4.7460666 | 4.2647988 | 0 | 0 | FX |
| 12 | -0.837776 | -15.8671650314 | 5.279935 | 5.408605 | 4.2647988 | 0 | 0 | FX |
| 26 | -1.0588997 | -19.2490165575 | 5.5010587 | 19.669 | 4.2647988 | 0 | 0 | FX |
| 52 | -0.4003744 | -8.2678706976 | 4.8425334 | 19.669 | 4.2647988 | 0 | 0 | FX |
| 156 | -0.2752364 | -5.83449926627 | 4.7173954 | 43.328871 | 1.15E-5 | 0 | 0 | FX |
| 260 | 0.5322201 | 13.6119799724 | 3.9099389 | 43.328871 | 1.15E-5 | 0 | 0 | FX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745625420 | 4.442159 | 0.01 | 0.19 | 4.4289113 | 4.442159 | 4.3511972 | 0 |
| 1745539020 | 4.4335312 | -0.01 | -0.21 | 4.4432244 | 4.4978882 | 4.3827211 | 0 |
| 1745452620 | 4.4427817 | 0.06 | 1.46 | 4.3761512 | 4.5203449 | 4.3821657 | 0 |
| 1745366220 | 4.3786601 | 0.04 | 0.97 | 4.3378272 | 4.3981933 | 4.3082605 | 0 |
| 1745279820 | 4.3364198 | 0 | 0.10 | 4.3330354 | 4.3568981 | 4.312128 | 0 |
| 1745193420 | 4.3318811 | -0.03 | -0.76 | 4.3567538 | 4.3651208 | 4.3284921 | 0 |
| 1745107020 | 4.3651208 | -0.04 | -0.94 | 4.3651208 | 4.3660319 | 4.3651208 | 0 |
| 1745020620 | 4.4065381 | 0 | 0.00 | 4.4065381 | 4.4065381 | 4.4065381 | 0 |
| 1744934220 | 4.4065381 | 0 | 0.00 | 4.4065381 | 4.4065381 | 4.4065381 | 0 |
| 1744847820 | 4.4065381 | 0.02 | 0.41 | 4.3875139 | 4.4493359 | 4.3386323 | 0 |
| 1744761420 | 4.3884137 | 0.03 | 0.78 | 4.3561808 | 4.4236831 | 4.3223375 | 0 |
| 1744675020 | 4.3546364 | -0.05 | -1.06 | 4.4360213 | 4.4546098 | 4.3463246 | 0 |
| 1744588620 | 4.4013921 | 0 | 0.00 | 4.4013921 | 4.4013921 | 4.4013921 | 0 |
| 1744502220 | 4.4013921 | 0.04 | 1.01 | 4.438327 | 4.438327 | 4.3574688 | 0 |
| 1744415820 | 4.3574688 | 0.08 | 1.78 | 4.2812139 | 4.4304356 | 4.2926715 | 0 |
| 1744329420 | 4.2814442 | -0.15 | -3.45 | 4.4335576 | 4.4697368 | 4.2647988 | 0 |
| 1744243020 | 4.4342451 | 0.09 | 2.10 | 4.3407714 | 4.4806339 | 4.32784 | 0 |
| 1744156620 | 4.3428357 | -0.06 | -1.34 | 4.4010315 | 4.4414847 | 4.3377295 | 0 |
| 1744070220 | 4.4018897 | 0.02 | 0.36 | 4.3845348 | 4.4850266 | 4.3655416 | 0 |
| 1743983820 | 4.3860133 | -0.06 | -1.29 | 4.4431069 | 4.4644164 | 4.3729778 | 0 |
| 1743897420 | 4.4431069 | 0.02 | 0.46 | 4.4431069 | 4.4431069 | 4.4226304 | 0 |
| 1743810960 | 4.4226304 | -0.05 | -1.17 | 4.4748146 | 4.5018503 | 4.3951593 | 0 |
| 1743724620 | 4.4751038 | 0.03 | 0.70 | 4.4436182 | 4.5044913 | 4.4304833 | 0 |
| 1743638220 | 4.4439315 | -0.13 | -2.79 | 4.571141 | 4.5843058 | 4.4375914 | 0 |
| 1743551820 | 4.571414 | 0.04 | 0.88 | 4.532326 | 4.6352874 | 4.5129279 | 0 |
| 1743465420 | 4.5315055 | -0 | -0.07 | 4.5346933 | 4.7460666 | 4.5193692 | 0 |
| 1743379020 | 4.5346339 | -0.09 | -1.86 | 4.5281952 | 4.6207222 | 4.5281952 | 0 |
| 1743292620 | 4.6207222 | 0.01 | 0.24 | 4.53079 | 4.6207222 | 4.53079 | 0 |
| 1743206220 | 4.6094826 | -0.03 | -0.65 | 4.6399505 | 4.7028127 | 4.5909833 | 0 |
| 1743119820 | 4.6396744 | 0.04 | 0.90 | 4.5979301 | 4.6508519 | 4.5782132 | 0 |
| 1743033420 | 4.5983729 | -0.03 | -0.67 | 4.6290072 | 4.6456526 | 4.59065 | 0 |
| 1742947020 | 4.6292181 | 0.03 | 0.73 | 4.595004 | 4.6627697 | 4.5784805 | 0 |
| 1742860620 | 4.5955356 | -0.03 | -0.75 | 4.630568 | 4.6688794 | 4.5869802 | 0 |
| 1742774220 | 4.6302975 | -0.03 | -0.62 | 4.6339034 | 4.6593148 | 4.629535 | 0 |
| 1742687820 | 4.6593148 | 0.02 | 0.52 | 4.6593148 | 4.6593148 | 4.6350722 | 0 |
| 1742601420 | 4.6350722 | -0.04 | -0.93 | 4.6769497 | 4.6706101 | 4.6019643 | 0 |
| 1742515020 | 4.6785176 | 0.04 | 0.89 | 4.6373378 | 4.7082128 | 4.5941079 | 0 |
| 1742428620 | 4.6373141 | 0.13 | 2.79 | 4.5113853 | 4.6445668 | 4.4875679 | 0 |
| 1742342220 | 4.5115438 | -0.1 | -2.20 | 4.6124791 | 4.6227496 | 4.4986415 | 0 |
| 1742255820 | 4.6129873 | -0.08 | -1.74 | 4.6946356 | 4.700051 | 4.5939609 | 0 |
| 1742169420 | 4.6946065 | -0 | -0.10 | 4.6990822 | 4.7012592 | 4.6863313 | 0 |
| 1742083020 | 4.6990822 | -0 | -0.06 | 4.6990822 | 4.7017046 | 4.6990822 | 0 |
| 1741996620 | 4.7017045 | -0.01 | -0.30 | 4.7165768 | 4.7718676 | 4.6855347 | 0 |
| 1741910220 | 4.7159015 | -0.04 | -0.74 | 4.750547 | 4.7552233 | 4.6828796 | 0 |
| 1741823820 | 4.750922 | 0.05 | 1.05 | 4.7015719 | 4.7627356 | 4.6619707 | 0 |
| 1741737420 | 4.7013706 | -0.08 | -1.60 | 4.7776239 | 4.7904496 | 4.6680219 | 0 |
| 1741651020 | 4.7778646 | 0.02 | 0.36 | 4.8650642 | 4.883591 | 4.7628292 | 0 |
| 1741564620 | 4.7606567 | 0 | 0.00 | 4.7606567 | 4.7606567 | 4.7606567 | 0 |
| 1741478220 | 4.7606567 | 0 | 0.00 | 4.7606567 | 4.7606567 | 4.7606567 | 0 |
| 1741391820 | 4.7606567 | -0.15 | -3.00 | 4.908108 | 4.9527069 | 4.754977 | 0 |
| 1741305420 | 4.9078499 | -0.03 | -0.59 | 4.9361178 | 4.9451145 | 4.8651376 | 0 |
| 1741219020 | 4.9370218 | 0.08 | 1.72 | 4.8564353 | 4.9419686 | 4.8385415 | 0 |
| 1741132620 | 4.8536525 | 0.04 | 0.76 | 4.8162677 | 4.8642544 | 4.7758543 | 0 |
| 1741046220 | 4.8170719 | 0.08 | 1.70 | 4.7401305 | 4.8352626 | 4.7396843 | 0 |
| 1740959820 | 4.7363225 | -0.06 | -1.32 | 4.7435841 | 4.7997268 | 4.7299488 | 0 |
| 1740873420 | 4.7997268 | 0 | 0.00 | 4.7997268 | 4.7997268 | 4.7997268 | 0 |
| 1740787020 | 4.7997268 | 0.05 | 1.02 | 4.7509949 | 4.8316719 | 4.7347435 | 0 |
| 1740700620 | 4.7513325 | 0.03 | 0.72 | 4.7178694 | 4.7602295 | 4.6987543 | 0 |
| 1740614220 | 4.7173108 | 0.02 | 0.38 | 4.7002295 | 4.7340191 | 4.635806 | 0 |
| 1740527820 | 4.6996593 | -0.08 | -1.64 | 4.7748541 | 4.7824606 | 4.6835304 | 0 |
| 1740441420 | 4.7781745 | -0.03 | -0.69 | 4.8365362 | 4.8366027 | 4.7696319 | 0 |
| 1740355020 | 4.8113178 | 0 | 0.00 | 4.8113178 | 4.8113178 | 4.8113178 | 0 |
| 1740268620 | 4.8113178 | 0 | 0.00 | 4.8113178 | 4.8113178 | 4.8113178 | 0 |
| 1740182220 | 4.8113178 | -0.03 | -0.52 | 4.8377966 | 4.8770595 | 4.7541044 | 0 |
| 1740095820 | 4.8366171 | -0 | -0.03 | 4.8371176 | 4.8499934 | 4.7617702 | 0 |
| 1740009420 | 4.838015 | -0.14 | -2.74 | 4.9738363 | 4.9887989 | 4.7837867 | 0 |
| 1739923020 | 4.9742791 | 0.01 | 0.15 | 4.966688 | 5.0157079 | 4.9229433 | 0 |
| 1739836620 | 4.967058 | 0.01 | 0.14 | 4.9570112 | 5.0172072 | 4.9314045 | 0 |
| 1739750220 | 4.9601296 | 0 | 0.00 | 4.9601296 | 4.9601296 | 4.9601296 | 0 |
| 1739663820 | 4.9601296 | 0 | 0.00 | 4.9601296 | 4.9601296 | 4.9601296 | 0 |
| 1739577420 | 4.9601296 | -0.13 | -2.48 | 4.8379253 | 5.0377908 | 4.838638 | 0 |
| 1739491020 | 5.0861223 | 0.01 | 0.23 | 5.0754583 | 5.0961818 | 5.0845266 | 0 |
| 1739404620 | 5.0742297 | -0.14 | -2.64 | 5.2113637 | 5.2263826 | 5.0201278 | 0 |
| 1739318220 | 5.2117902 | -0.03 | -0.53 | 5.2378793 | 5.2437967 | 5.1779824 | 0 |
| 1739231820 | 5.2393178 | -0.03 | -0.56 | 5.2729262 | 5.3122329 | 5.1994478 | 0 |
| 1739145420 | 5.2685969 | 0 | 0.00 | 5.2685969 | 5.2685969 | 5.2685969 | 0 |
| 1739059020 | 5.2685969 | 0 | 0.00 | 5.2685969 | 5.2685969 | 5.2685969 | 0 |
| 1738972620 | 5.2685969 | 0.02 | 0.46 | 5.2460349 | 5.3158999 | 5.2334282 | 0 |
| 1738886220 | 5.2442537 | -0.04 | -0.75 | 5.2855958 | 5.2794783 | 5.1678524 | 0 |
| 1738799820 | 5.2838189 | -0.11 | -2.01 | 5.3921245 | 5.408605 | 5.2403449 | 0 |
| 1738713420 | 5.3922982 | 0.07 | 1.35 | 5.3200051 | 5.4001987 | 5.2728132 | 0 |
| 1738627020 | 5.320363 | 0.08 | 1.46 | 5.2449702 | 5.3361556 | 5.2511352 | 0 |
| 1738540620 | 5.2437082 | -0.03 | -0.63 | 5.279935 | 5.3227439 | 5.2332469 | 0 |
| 1738454220 | 5.2769386 | 0 | 0.00 | 5.2769386 | 5.2769386 | 5.2769386 | 0 |
| 1738367820 | 5.2769386 | -0.02 | -0.47 | 5.3049625 | 5.3099036 | 5.2291489 | 0 |
| 1738281420 | 5.3016485 | -0.05 | -0.92 | 5.3505038 | 5.356592 | 5.2645996 | 0 |
| 1738195020 | 5.3508398 | 0.1 | 1.96 | 5.2477624 | 5.3678862 | 5.2281779 | 0 |
| 1738108620 | 5.2477473 | 0.06 | 1.07 | 5.1901805 | 5.2823703 | 5.1628134 | 0 |
| 1738022220 | 5.1921229 | -0.12 | -2.29 | 5.303568 | 5.3098019 | 5.1811125 | 0 |
| 1737935820 | 5.3136734 | 0 | 0.00 | 5.3136734 | 5.3136734 | 5.3136734 | 0 |
| 1737849420 | 5.3136734 | 0 | 0.00 | 5.3136734 | 5.3136734 | 5.3136734 | 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
