Données Historiques
EURJPY - Euro contre Yen japonais
166.89
+0.06% +10.6 pips
166.89
+0.06% +10.6 pips
Veuillez noter que les données remontent à environ 1000 points de données pour chaque période.
Date | Ouvert | Haut | Faible | Fermer | Changer (Pips) | Changer (%) |
---|---|---|---|---|---|---|
Jul 26, 2024 00:00 | 166.784 | 168.01 | 166.333 | 166.89 | +10.6 | +0.06% |
Jul 25, 2024 00:00 | 166.806 | 167.587 | 164.81 | 166.769 | -3.7 | -0.02% |
Jul 24, 2024 00:00 | 168.988 | 169.201 | 166.12 | 166.823 | -216.5 | -1.30% |
Jul 23, 2024 00:00 | 170.85 | 170.877 | 168.729 | 169.015 | -183.5 | -1.09% |
Jul 22, 2024 00:00 | 171.572 | 171.658 | 170.05 | 170.849 | -72.3 | -0.42% |
Jul 21, 2024 00:00 | 171.334 | 171.575 | 171.29 | 171.575 | +24.1 | +0.14% |
Jul 19, 2024 00:00 | 171.298 | 171.872 | 170.876 | 171.39 | +9.2 | +0.05% |
Jul 18, 2024 00:00 | 170.292 | 171.613219895288 | 170.076 | 171.295 | +100.3 | +0.59% |
Jul 17, 2024 00:00 | 172.644 | 172.827 | 169.987 | 170.308 | -233.6 | -1.37% |
Jul 16, 2024 00:00 | 172.35 | 172.921 | 172.275 | 172.644 | +29.4 | +0.17% |
Jul 15, 2024 00:00 | 172.307 | 172.562 | 171.566 | 172.359 | +5.2 | +0.03% |
Jul 14, 2024 00:00 | 172.048 | 172.44 | 171.997 | 172.307 | +25.9 | +0.15% |
Jul 12, 2024 00:00 | 172.094 | 173.43 | 171.42 | 172.15 | +5.6 | +0.03% |
Jul 11, 2024 00:00 | 175.06 | 175.424 | 171.497 | 172.088 | -297.2 | -1.73% |
Jul 10, 2024 00:00 | 174.44 | 175.17 | 174.43 | 175.055 | +61.5 | +0.35% |
Jul 09, 2024 00:00 | 174.213 | 174.588 | 173.99 | 174.467 | +25.4 | +0.15% |
Jul 08, 2024 00:00 | 173.9 | 174.634 | 173.508 | 174.219 | +31.9 | +0.18% |
Jul 07, 2024 00:00 | 173.574 | 174.125 | 173.573 | 173.902 | +32.8 | +0.19% |
Jul 05, 2024 00:00 | 174.429 | 174.5038415755871 | 173.69 | 174.24 | -18.9 | -0.11% |
Jul 04, 2024 00:00 | 174.366 | 174.466 | 173.77 | 174.436 | +7.0 | +0.04% |
Jul 03, 2024 00:00 | 173.568 | 174.516 | 173.237 | 174.375 | +80.7 | +0.46% |
Jul 02, 2024 00:00 | 173.402 | 173.599 | 173.06 | 173.574 | +17.2 | +0.10% |
Jul 01, 2024 00:00 | 172.752 | 173.672 | 172.682 | 173.408 | +65.6 | +0.38% |
Jun 30, 2024 00:00 | 172.54 | 172.804 | 172.531 | 172.748 | +20.8 | +0.12% |
Jun 28, 2024 00:00 | 172.072 | 172.442 | 171.44 | 172.37 | +29.8 | +0.17% |
Jun 27, 2024 00:00 | 171.546 | 172.162 | 171.36 | 172.06 | +51.4 | +0.30% |
Jun 26, 2024 00:00 | 171.003 | 171.8 | 170.83 | 171.553 | +55.0 | +0.32% |
Jun 25, 2024 00:00 | 171.387 | 171.395 | 170.69 | 171.022 | -36.5 | -0.21% |
Jun 24, 2024 00:00 | 170.895 | 171.445 | 170.263 | 171.376 | +48.1 | +0.28% |
Jun 23, 2024 00:00 | 170.741 | 170.935 | 170.7 | 170.893 | +15.2 | +0.09% |
Jun 21, 2024 00:00 | 170.15 | 170.899 | 169.274 | 170.768 | +61.8 | +0.36% |
Jun 20, 2024 00:00 | 169.74 | 170.318 | 169.46 | 170.156 | +41.6 | +0.24% |
Jun 19, 2024 00:00 | 169.521 | 169.889 | 169.1 | 169.757 | +23.6 | +0.14% |
Jun 18, 2024 00:00 | 169.359 | 169.91 | 168.94 | 169.514 | +15.5 | +0.09% |
Jun 17, 2024 00:00 | 168.623 | 169.38873047326 | 167.94 | 169.365 | +74.2 | +0.44% |
Jun 16, 2024 00:00 | 168.5087160603514 | 168.735 | 168.41 | 168.622 | +11.3 | +0.07% |
Jun 14, 2024 00:00 | 168.703 | 169.799 | 167.51 | 168.43 | -27.3 | -0.16% |
Jun 13, 2024 00:00 | 169.542 | 170.134 | 168.25 | 168.716 | -82.6 | -0.49% |
Jun 12, 2024 00:00 | 168.732 | 169.72 | 168.64 | 169.532 | +80.0 | +0.47% |
Jun 11, 2024 00:00 | 169.015 | 169.423 | 168.27 | 168.718 | -29.7 | -0.18% |
Jun 10, 2024 00:00 | 169.032 | 169.216 | 168.28 | 169.013 | -1.9 | -0.01% |
Jun 09, 2024 00:00 | 168.755 | 169.112 | 168.755 | 169.034 | +27.9 | +0.17% |
Jun 07, 2024 00:00 | 169.551 | 169.971 | 168.92 | 169.33 | -22.1 | -0.13% |
Jun 06, 2024 00:00 | 169.536 | 170.291 | 169.21 | 169.549 | +1.3 | +0.01% |
Jun 05, 2024 00:00 | 168.787 | 170.014 | 168.76 | 169.543 | +75.6 | +0.45% |
Jun 04, 2024 00:00 | 170.245 | 170.73 | 168.022 | 168.776 | -146.9 | -0.87% |
Jun 03, 2024 00:00 | 170.57 | 170.8949796472185 | 169.69 | 170.226 | -34.4 | -0.20% |
Jun 02, 2024 00:00 | 170.376 | 170.762 | 170.264 | 170.583 | +20.7 | +0.12% |
May 31, 2024 00:00 | 170.03 | 170.743 | 169.42 | 170.58 | +55.0 | +0.32% |
May 30, 2024 00:00 | 170.229 | 170.251 | 169.04 | 170.02 | -20.9 | -0.12% |
May 29, 2024 00:00 | 170.662 | 170.796 | 170.027 | 170.249 | -41.3 | -0.24% |
May 28, 2024 00:00 | 170.329 | 170.795 | 170.28 | 170.658 | +32.9 | +0.19% |
May 27, 2024 00:00 | 170.149 | 170.5 | 169.919 | 170.349 | +20.0 | +0.12% |
May 26, 2024 00:00 | 170.096 | 170.288 | 170.085 | 170.13 | +3.4 | +0.02% |
May 24, 2024 00:00 | 169.722 | 170.499 | 169.6 | 170.23 | +50.8 | +0.30% |
May 23, 2024 00:00 | 169.661 | 170.321 | 169.229 | 169.729 | +6.8 | +0.04% |
May 22, 2024 00:00 | 169.602 | 169.925 | 169.36 | 169.655 | +5.3 | +0.03% |
May 21, 2024 00:00 | 169.854 | 169.938 | 169.2 | 169.605 | -24.9 | -0.15% |
May 20, 2024 00:00 | 169.355 | 169.8577169544912 | 169.04 | 169.83 | +47.5 | +0.28% |
May 19, 2024 00:00 | 169.263 | 169.425 | 169.207 | 169.351 | +8.8 | +0.05% |
May 17, 2024 00:00 | 168.871 | 169.322 | 168.75 | 169.14 | +26.9 | +0.16% |
May 16, 2024 00:00 | 168.008 | 168.927 | 167.332 | 168.883 | +87.5 | +0.52% |
May 15, 2024 00:00 | 169.259 | 169.401 | 167.868 | 168.002 | -125.7 | -0.75% |
May 14, 2024 00:00 | 168.602 | 169.358 | 168.55 | 169.262 | +66.0 | +0.39% |
May 13, 2024 00:00 | 167.835 | 168.66 | 167.537 | 168.603 | +76.8 | +0.46% |
May 12, 2024 00:00 | 167.638 | 167.862 | 167.579 | 167.839 | +20.1 | +0.12% |
May 10, 2024 00:00 | 167.542 | 167.966 | 167.51 | 167.775 | +23.3 | +0.14% |
May 09, 2024 00:00 | 166.984 | 167.751 | 166.714 | 167.547 | +56.3 | +0.34% |
May 08, 2024 00:00 | 166.378 | 167.344 | 166.301 | 166.981 | +60.3 | +0.36% |
May 07, 2024 00:00 | 166.011 | 166.565 | 165.62 | 166.379 | +36.8 | +0.22% |
May 06, 2024 00:00 | 165.303 | 165.991 | 165.089 | 165.701 | +39.8 | +0.24% |
May 05, 2024 00:00 | 164.5259905919332 | 165.339 | 164.469 | 165.303 | +77.7 | +0.47% |
May 03, 2024 00:00 | 164.304 | 164.79 | 163.99 | 164.7 | +39.6 | +0.24% |
May 02, 2024 00:00 | 167.315 | 167.346 | 164.029 | 164.182 | -313.3 | -1.91% |
May 01, 2024 00:00 | 168.287 | 168.654 | 164.022 | 166.398 | -188.9 | -1.14% |
Apr 30, 2024 00:00 | 167.381 | 168.6480810851351 | 167.208 | 168.28 | +89.9 | +0.53% |
Apr 29, 2024 00:00 | 169.381 | 171.576 | 165.629 | 167.359 | -202.2 | -1.21% |
Apr 28, 2024 00:00 | 168.9239788604318 | 169.449 | 168.837 | 169.356 | +43.2 | +0.26% |
Apr 26, 2024 00:00 | 166.914 | 169.4547011291272 | 166.453 | 169.1443249317708 | +223.0 | +1.32% |
Apr 25, 2024 00:00 | 166.132 | 167.086 | 165.926 | 166.906 | +77.4 | +0.46% |
Apr 24, 2024 00:00 | 165.613 | 166.32 | 165.375 | 166.132 | +51.9 | +0.31% |
Apr 23, 2024 00:00 | 164.927 | 165.7516059957174 | 164.6 | 165.61 | +68.3 | +0.41% |
Apr 22, 2024 00:00 | 164.794 | 165.101 | 164.32 | 164.924 | +13.0 | +0.08% |
Apr 21, 2024 00:00 | 164.822 | 164.841 | 164.662 | 164.799 | -2.3 | -0.01% |
Apr 19, 2024 00:00 | 164.542 | 165.026 | 163.009 | 164.9028228644556 | +36.1 | +0.22% |
Apr 18, 2024 00:00 | 164.664 | 164.958 | 164.28 | 164.546 | -11.8 | -0.07% |
Apr 17, 2024 00:00 | 164.296 | 164.806 | 163.91 | 164.671 | +37.5 | +0.23% |
Apr 16, 2024 00:00 | 163.802 | 164.676 | 163.66 | 164.298 | +49.6 | +0.30% |
Apr 15, 2024 00:00 | 163.204 | 164.436 | 163.15 | 163.859 | +65.5 | +0.40% |
Apr 14, 2024 00:00 | 162.9338495739951 | 163.2502662406816 | 162.875 | 163.21 | +27.6 | +0.17% |
Apr 12, 2024 00:00 | 164.313 | 164.3958165728077 | 162.26 | 163.52 | -79.3 | -0.48% |
Apr 11, 2024 00:00 | 164.273 | 164.698 | 163.927 | 164.327 | +5.4 | +0.03% |
Apr 10, 2024 00:00 | 164.802 | 164.99 | 162.855 | 164.305 | -49.7 | -0.30% |
Apr 09, 2024 00:00 | 164.918 | 165.173 | 164.52 | 164.806 | -11.2 | -0.07% |
Apr 08, 2024 00:00 | 164.264 | 164.9549158066269 | 164.17 | 164.919 | +65.5 | +0.40% |
Apr 07, 2024 00:00 | 164.343 | 164.379 | 164.193 | 164.265 | -7.8 | -0.05% |
Apr 05, 2024 00:00 | 163.945 | 164.4678311815124 | 163.47 | 164.37 | +42.5 | +0.26% |
Apr 04, 2024 00:00 | 164.28 | 164.912 | 163.77 | 163.943 | -33.7 | -0.21% |
Apr 03, 2024 00:00 | 163.173 | 164.3936273978542 | 163.05 | 164.273 | +110.0 | +0.67% |
Apr 02, 2024 00:00 | 162.769 | 163.331 | 162.59 | 163.181 | +41.2 | +0.25% |
Analyse EURJPY
Devise EURJPY - Graphique et performance des devises EURJPY en temps réel.
Volatilité EURJPY - Analyse de la volatilité des devises en temps réel EURJPY.
Corrélation EURJPY - Analyse de la corrélation des devises en temps réel EURJPY.
Indicateurs EURJPY - EURJPY indicateurs en temps réel.
Modèles EURJPY - EURJPY modèles de prix en temps réel.