Données Historiques
12.79172
-0.10% -127.0 pips
| Date | Ouvert | Haut | Faible | Fermer | Changer (Pips) | Changer (%) |
|---|---|---|---|---|---|---|
| Aug 29, 2025 00:00 | 12.80442 | 12.82102 | 12.7361 | 12.79172 | -127.0 | -0.10% |
| Aug 28, 2025 00:00 | 12.86559 | 12.86589 | 12.77197 | 12.8029 | -626.9 | -0.49% |
| Aug 27, 2025 00:00 | 12.88086 | 12.9177 | 12.843 | 12.86374 | -171.2 | -0.13% |
| Aug 26, 2025 00:00 | 12.89831 | 12.9472 | 12.85035 | 12.88112 | -171.9 | -0.13% |
| Aug 25, 2025 00:00 | 12.84073 | 12.9116 | 12.83212 | 12.89882 | +580.9 | +0.45% |
| Aug 24, 2025 00:00 | 12.8098 | 12.84511 | 12.80453 | 12.84052 | +307.2 | +0.24% |
| Aug 22, 2025 00:00 | 12.89677 | 12.93794 | 12.8244 | 12.83367 | -631.0 | -0.49% |
| Aug 21, 2025 00:00 | 12.90491 | 12.92423 | 12.86796 | 12.89675 | -81.6 | -0.06% |
| Aug 20, 2025 00:00 | 12.94985 | 12.98722 | 12.8734 | 12.90342 | -464.3 | -0.36% |
| Aug 19, 2025 00:00 | 12.9116 | 12.94939 | 12.87183 | 12.94905 | +374.5 | +0.29% |
| Aug 18, 2025 00:00 | 12.90908 | 12.9689 | 12.89402 | 12.90562 | -34.6 | -0.03% |
| Aug 17, 2025 00:00 | 12.9091 | 12.9495 | 12.8653 | 12.94461 | +355.1 | +0.27% |
| Aug 15, 2025 00:00 | 12.93739 | 12.99568 | 12.92824 | 12.93893 | +15.4 | +0.01% |
| Aug 14, 2025 00:00 | 12.93187 | 13.00766 | 12.92477 | 12.95503 | +231.6 | +0.18% |
| Aug 13, 2025 00:00 | 12.88436 | 12.96096 | 12.861 | 12.95282 | +684.6 | +0.53% |
| Aug 12, 2025 00:00 | 12.94202 | 12.99306 | 12.8474 | 12.88412 | -579.0 | -0.45% |
| Aug 11, 2025 00:00 | 12.85921 | 12.95484 | 12.84261 | 12.94245 | +832.4 | +0.64% |
| Aug 10, 2025 00:00 | 12.86712 | 12.87771 | 12.85236 | 12.85881 | -83.1 | -0.06% |
| Aug 08, 2025 00:00 | 12.85211 | 12.91214 | 12.84495 | 12.85952 | +74.1 | +0.06% |
| Aug 07, 2025 00:00 | 12.82352 | 12.91244 | 12.81788 | 12.85173 | +282.1 | +0.22% |
| Aug 06, 2025 00:00 | 12.86004 | 12.87505 | 12.78904 | 12.8221 | -379.4 | -0.30% |
| Aug 05, 2025 00:00 | 12.81627 | 12.8702 | 12.80954 | 12.86013 | +438.6 | +0.34% |
| Aug 04, 2025 00:00 | 12.6974 | 12.87072 | 12.6974 | 12.8259 | +1285.0 | +1.00% |
| Aug 03, 2025 00:00 | 12.76469 | 12.82029 | 12.76467 | 12.81639 | +517.0 | +0.40% |
| Aug 01, 2025 00:00 | 12.92573 | 12.9398 | 12.79037 | 12.80009 | -1256.4 | -0.98% |
| Jul 31, 2025 00:00 | 12.96598 | 12.9741 | 12.88686 | 12.92572 | -402.6 | -0.31% |
| Jul 30, 2025 00:00 | 12.87761 | 12.97024 | 12.85995 | 12.96598 | +883.7 | +0.68% |
| Jul 29, 2025 00:00 | 12.82967 | 12.90885 | 12.8215 | 12.87733 | +476.6 | +0.37% |
| Jul 28, 2025 00:00 | 12.77224 | 12.85946 | 12.75875 | 12.8299 | +576.6 | +0.45% |
| Jul 27, 2025 00:00 | 12.78294 | 12.78331 | 12.7363 | 12.77085 | -120.9 | -0.09% |
| Jul 25, 2025 00:00 | 12.86961 | 12.8822 | 12.76906 | 12.77187 | -977.4 | -0.77% |
| Jul 24, 2025 00:00 | 12.90353 | 12.91527 | 12.84321 | 12.86836 | -351.7 | -0.27% |
| Jul 23, 2025 00:00 | 12.86678 | 12.92594 | 12.83212 | 12.90371 | +369.3 | +0.29% |
| Jul 22, 2025 00:00 | 12.90703 | 12.93971 | 12.82249 | 12.86461 | -424.2 | -0.33% |
| Jul 21, 2025 00:00 | 12.95248 | 12.99101 | 12.88217 | 12.90569 | -467.9 | -0.36% |
| Jul 20, 2025 00:00 | 12.9146 | 12.9831 | 12.9061 | 12.95056 | +359.6 | +0.28% |
| Jul 18, 2025 00:00 | 13.04775 | 13.07539 | 12.95252 | 12.96332 | -844.3 | -0.65% |
| Jul 17, 2025 00:00 | 12.99028 | 13.09837 | 12.97451 | 13.07537 | +850.9 | +0.65% |
| Jul 16, 2025 00:00 | 12.98346 | 13.09779 | 12.97119 | 13.03208 | +486.2 | +0.37% |
| Jul 15, 2025 00:00 | 12.88269 | 13.0312 | 12.878 | 13.00587 | +1231.8 | +0.95% |
| Jul 14, 2025 00:00 | 12.89245 | 12.95679 | 12.87799 | 12.90822 | +157.7 | +0.12% |
| Jul 13, 2025 00:00 | 12.89242 | 12.91439 | 12.88209 | 12.90802 | +156.0 | +0.12% |
| Jul 11, 2025 00:00 | 12.87781 | 12.91563 | 12.866 | 12.88722 | +94.1 | +0.07% |
| Jul 10, 2025 00:00 | 12.9091 | 12.94634 | 12.87782 | 12.89487 | -142.3 | -0.11% |
| Jul 09, 2025 00:00 | 12.93313 | 12.96899 | 12.8971 | 12.9081 | -250.3 | -0.19% |
| Jul 08, 2025 00:00 | 12.94299 | 12.96279 | 12.90396 | 12.93173 | -112.6 | -0.09% |
| Jul 07, 2025 00:00 | 13.04258 | 13.0503 | 12.90732 | 12.94785 | -947.3 | -0.73% |
| Jul 06, 2025 00:00 | 13.00884 | 13.05214 | 13.00884 | 13.04491 | +360.7 | +0.28% |
| Jul 04, 2025 00:00 | 13.07602 | 13.07988 | 13.02132 | 13.04604 | -299.8 | -0.23% |
| Jul 03, 2025 00:00 | 12.98115 | 13.09292 | 12.97158 | 13.07446 | +933.1 | +0.71% |
| Jul 02, 2025 00:00 | 13.01955 | 13.05244 | 12.94519 | 12.97933 | -402.2 | -0.31% |
| Jul 01, 2025 00:00 | 12.97634 | 13.05755 | 12.94878 | 13.01794 | +416.0 | +0.32% |
| Jun 30, 2025 00:00 | 12.99025 | 13.07506 | 12.94498 | 12.97571 | -145.4 | -0.11% |
| Jun 29, 2025 00:00 | 12.96043 | 12.995 | 12.95235 | 12.9882 | +277.7 | +0.21% |
| Jun 27, 2025 00:00 | 13.02344 | 13.12012 | 12.98068 | 13.00012 | -233.2 | -0.18% |
| Jun 26, 2025 00:00 | 12.94155 | 13.05889 | 12.93301 | 13.04198 | +1004.3 | +0.77% |
| Jun 25, 2025 00:00 | 12.95534 | 12.99089 | 12.91081 | 12.9422 | -131.4 | -0.10% |
| Jun 24, 2025 00:00 | 12.97416 | 13.00763 | 12.9354 | 12.95556 | -186.0 | -0.14% |
| Jun 23, 2025 00:00 | 13.00926 | 13.04776 | 12.94604 | 12.9714 | -378.6 | -0.29% |
| Jun 22, 2025 00:00 | 12.99522 | 13.01844 | 12.96702 | 13.00965 | +144.3 | +0.11% |
| Jun 20, 2025 00:00 | 12.97135 | 13.05906 | 12.94032 | 13.009 | +376.5 | +0.29% |
| Jun 19, 2025 00:00 | 12.93 | 12.99332 | 12.90709 | 12.97136 | +413.6 | +0.32% |
| Jun 18, 2025 00:00 | 12.82307 | 12.95765 | 12.80195 | 12.93325 | +1101.8 | +0.85% |
| Jun 17, 2025 00:00 | 12.87395 | 12.8812 | 12.78254 | 12.82234 | -516.1 | -0.40% |
| Jun 16, 2025 00:00 | 12.86055 | 12.89613 | 12.82738 | 12.86925 | +87.0 | +0.07% |
| Jun 15, 2025 00:00 | 12.86055 | 12.87954 | 12.82735 | 12.87818 | +176.3 | +0.14% |
| Jun 13, 2025 00:00 | 12.84494 | 12.92955 | 12.84299 | 12.87892 | +339.8 | +0.26% |
| Jun 12, 2025 00:00 | 12.93593 | 12.95098 | 12.76758 | 12.84338 | -925.5 | -0.72% |
| Jun 11, 2025 00:00 | 12.94489 | 12.9748 | 12.91791 | 12.93418 | -107.1 | -0.08% |
| Jun 10, 2025 00:00 | 12.99104 | 13.01711 | 12.92082 | 12.94492 | -461.2 | -0.36% |
| Jun 09, 2025 00:00 | 13.03803 | 13.05124 | 12.95863 | 12.99089 | -471.4 | -0.36% |
| Jun 08, 2025 00:00 | 12.99156 | 13.03795 | 12.95961 | 13.03785 | +462.9 | +0.36% |
| Jun 06, 2025 00:00 | 12.98798 | 13.04918 | 12.97475 | 13.0426 | +546.2 | +0.42% |
| Jun 05, 2025 00:00 | 12.97716 | 13.02891 | 12.95079 | 12.98819 | +110.3 | +0.08% |
| Jun 04, 2025 00:00 | 13.00559 | 13.00872 | 12.92339 | 12.97649 | -291.0 | -0.22% |
| Jun 03, 2025 00:00 | 12.8997 | 13.02304 | 12.89042 | 13.00499 | +1052.9 | +0.81% |
| Jun 02, 2025 00:00 | 12.90088 | 12.92687 | 12.85241 | 12.8977 | -31.8 | -0.02% |
| Jun 01, 2025 00:00 | 12.88185 | 12.90301 | 12.86909 | 12.89837 | +165.2 | +0.13% |
| May 30, 2025 00:00 | 12.88839 | 12.97331 | 12.87532 | 12.89479 | +64.0 | +0.05% |
| May 29, 2025 00:00 | 13.02263 | 13.02632 | 12.84736 | 12.8861 | -1365.3 | -1.06% |
| May 28, 2025 00:00 | 12.99499 | 13.03759 | 12.93705 | 13.0219 | +269.1 | +0.21% |
| May 27, 2025 00:00 | 12.89453 | 13.0791 | 12.8817 | 12.99409 | +995.6 | +0.77% |
| May 26, 2025 00:00 | 12.86649 | 12.91719 | 12.84853 | 12.89352 | +270.3 | +0.21% |
| May 25, 2025 00:00 | 12.8382 | 12.87581 | 12.83168 | 12.86635 | +281.5 | +0.22% |
| May 23, 2025 00:00 | 12.92989 | 12.93736 | 12.83845 | 12.87608 | -538.1 | -0.42% |
| May 22, 2025 00:00 | 12.83767 | 12.93924 | 12.83121 | 12.92933 | +916.6 | +0.71% |
| May 21, 2025 00:00 | 12.8985 | 12.909 | 12.81068 | 12.8368 | -617.0 | -0.48% |
| May 20, 2025 00:00 | 12.93388 | 12.94573 | 12.87031 | 12.89955 | -343.3 | -0.27% |
| May 19, 2025 00:00 | 12.9454 | 13.0035 | 12.9054 | 12.93383 | -115.7 | -0.09% |
| May 18, 2025 00:00 | 12.93043 | 12.97154 | 12.93043 | 12.94398 | +135.5 | +0.10% |
| May 16, 2025 00:00 | 12.9461 | 12.99645 | 12.91765 | 12.99329 | +471.9 | +0.36% |
| May 15, 2025 00:00 | 12.92998 | 12.95376 | 12.89043 | 12.94432 | +143.4 | +0.11% |
| May 14, 2025 00:00 | 12.93054 | 12.94759 | 12.86466 | 12.92893 | -16.1 | -0.01% |
| May 13, 2025 00:00 | 12.9305 | 12.95237 | 12.84571 | 12.92982 | -6.8 | -0.01% |
| May 12, 2025 00:00 | 12.90531 | 12.97036 | 12.86958 | 12.93372 | +284.1 | +0.22% |
| May 11, 2025 00:00 | 12.89064 | 12.91174 | 12.87294 | 12.90198 | +113.4 | +0.09% |
| May 09, 2025 00:00 | 12.89524 | 12.92943 | 12.82659 | 12.91729 | +220.5 | +0.17% |
| May 08, 2025 00:00 | 12.84093 | 12.91972 | 12.79174 | 12.89584 | +549.1 | +0.43% |
| May 07, 2025 00:00 | 12.78161 | 12.86396 | 12.76654 | 12.83892 | +573.1 | +0.45% |
| May 06, 2025 00:00 | 12.84211 | 12.87747 | 12.74765 | 12.78091 | -612.0 | -0.48% |
Analyse GBPSEK
Devise GBPSEK - Graphique et performance des devises GBPSEK en temps réel.
Volatilité GBPSEK - Analyse de la volatilité des devises en temps réel GBPSEK.
Corrélation GBPSEK - Analyse de la corrélation des devises en temps réel GBPSEK.
Indicateurs GBPSEK - GBPSEK indicateurs en temps réel.
Modèles GBPSEK - GBPSEK modèles de prix en temps réel.
