Advertisement
Données Historiques
21.25479
-1.16% -2465.2 pips
| Date | Ouvert | Haut | Faible | Fermer | Changer (Pips) | Changer (%) |
|---|---|---|---|---|---|---|
| Aug 01, 2025 00:00 | 21.50131 | 21.58332 | 21.24569 | 21.25479 | -2465.2 | -1.16% |
| Jul 31, 2025 00:00 | 21.49541 | 21.54972 | 21.44627 | 21.5013 | +58.9 | +0.03% |
| Jul 30, 2025 00:00 | 21.28049 | 21.56601 | 21.23841 | 21.49441 | +2139.2 | +1.00% |
| Jul 29, 2025 00:00 | 21.19381 | 21.37517 | 21.19057 | 21.27931 | +855.0 | +0.40% |
| Jul 28, 2025 00:00 | 20.87291 | 21.21841 | 20.84771 | 21.19379 | +3208.8 | +1.51% |
| Jul 27, 2025 00:00 | 20.84818 | 20.87751 | 20.84078 | 20.8725 | +243.2 | +0.12% |
| Jul 25, 2025 00:00 | 20.87287 | 20.96952 | 20.85449 | 20.89778 | +249.1 | +0.12% |
| Jul 24, 2025 00:00 | 20.86551 | 20.9233 | 20.82381 | 20.87201 | +65.0 | +0.03% |
| Jul 23, 2025 00:00 | 20.96947 | 21.01389 | 20.84739 | 20.86718 | -1022.9 | -0.49% |
| Jul 22, 2025 00:00 | 21.04942 | 21.0832 | 20.91898 | 20.96967 | -797.5 | -0.38% |
| Jul 21, 2025 00:00 | 21.16652 | 21.20081 | 21.00529 | 21.04972 | -1168.0 | -0.55% |
| Jul 20, 2025 00:00 | 21.15279 | 21.179 | 21.0868 | 21.155 | +22.1 | +0.01% |
| Jul 18, 2025 00:00 | 21.19647 | 21.26 | 21.0883 | 21.1713 | -251.7 | -0.12% |
| Jul 17, 2025 00:00 | 21.1514 | 21.301 | 21.1514 | 21.1872 | +358.0 | +0.17% |
| Jul 16, 2025 00:00 | 21.25449 | 21.30719 | 21.02099 | 21.15559 | -989.0 | -0.47% |
| Jul 15, 2025 00:00 | 21.13358 | 21.27468 | 21.07978 | 21.25198 | +1184.0 | +0.56% |
| Jul 14, 2025 00:00 | 21.11137 | 21.16739 | 21.07098 | 21.13481 | +234.4 | +0.11% |
| Jul 13, 2025 00:00 | 21.11139 | 21.12969 | 21.09102 | 21.09387 | -175.2 | -0.08% |
| Jul 11, 2025 00:00 | 21.0398 | 21.1441 | 21.0275 | 21.0977 | +579.0 | +0.27% |
| Jul 10, 2025 00:00 | 20.983 | 21.12631 | 20.9495 | 21.03952 | +565.2 | +0.27% |
| Jul 09, 2025 00:00 | 20.98822 | 21.06992 | 20.98742 | 21.01732 | +291.0 | +0.14% |
| Jul 08, 2025 00:00 | 20.98777 | 21.11442 | 20.91857 | 21.00539 | +176.2 | +0.08% |
| Jul 07, 2025 00:00 | 20.88219 | 21.08559 | 20.87989 | 21.03949 | +1573.0 | +0.75% |
| Jul 06, 2025 00:00 | 20.8822 | 20.9133 | 20.8799 | 20.90057 | +183.7 | +0.09% |
| Jul 04, 2025 00:00 | 20.91588 | 20.95302 | 20.87652 | 20.9195 | +36.2 | +0.02% |
| Jul 03, 2025 00:00 | 20.8937 | 21.04998 | 20.86378 | 20.9159 | +222.0 | +0.11% |
| Jul 02, 2025 00:00 | 20.90048 | 20.99057 | 20.87287 | 20.8914 | -90.8 | -0.04% |
| Jul 01, 2025 00:00 | 20.97401 | 21.00258 | 20.86421 | 20.89898 | -750.3 | -0.36% |
| Jun 30, 2025 00:00 | 21.09129 | 21.1282 | 20.96042 | 20.97402 | -1172.7 | -0.56% |
| Jun 29, 2025 00:00 | 21.10359 | 21.10359 | 21.06347 | 21.08901 | -145.8 | -0.07% |
| Jun 27, 2025 00:00 | 21.15227 | 21.19127 | 21.04347 | 21.08987 | -624.0 | -0.30% |
| Jun 26, 2025 00:00 | 21.17357 | 21.20758 | 21.06557 | 21.14648 | -270.9 | -0.13% |
| Jun 25, 2025 00:00 | 21.32132 | 21.37008 | 21.17132 | 21.17349 | -1478.3 | -0.70% |
| Jun 24, 2025 00:00 | 21.4021 | 21.43191 | 21.28878 | 21.32247 | -796.3 | -0.37% |
| Jun 23, 2025 00:00 | 21.56611 | 21.70408 | 21.37882 | 21.39778 | -1683.3 | -0.79% |
| Jun 22, 2025 00:00 | 21.63682 | 21.63682 | 21.54652 | 21.55911 | -777.1 | -0.36% |
| Jun 20, 2025 00:00 | 21.5301 | 21.59401 | 21.48799 | 21.52767 | -24.3 | -0.01% |
| Jun 19, 2025 00:00 | 21.59987 | 21.68709 | 21.52538 | 21.5295 | -703.7 | -0.33% |
| Jun 18, 2025 00:00 | 21.61568 | 21.65212 | 21.50451 | 21.60268 | -130.0 | -0.06% |
| Jun 17, 2025 00:00 | 21.46928 | 21.63767 | 21.41707 | 21.5973 | +1280.2 | +0.59% |
| Jun 16, 2025 00:00 | 21.4868 | 21.5245 | 21.3321 | 21.444 | -428.0 | -0.20% |
| Jun 15, 2025 00:00 | 21.48679 | 21.50969 | 21.45047 | 21.47802 | -87.7 | -0.04% |
| Jun 13, 2025 00:00 | 21.33571 | 21.59829 | 21.32409 | 21.5121 | +1763.9 | +0.82% |
| Jun 12, 2025 00:00 | 21.50971 | 21.539 | 21.31052 | 21.33412 | -1755.9 | -0.82% |
| Jun 11, 2025 00:00 | 21.64539 | 21.71089 | 21.49252 | 21.50029 | -1451.0 | -0.67% |
| Jun 10, 2025 00:00 | 21.68167 | 21.80322 | 21.6287 | 21.64197 | -397.0 | -0.18% |
| Jun 09, 2025 00:00 | 21.71697 | 21.7619 | 21.65711 | 21.67627 | -407.0 | -0.19% |
| Jun 08, 2025 00:00 | 21.72228 | 21.7378 | 21.69457 | 21.70567 | -166.1 | -0.08% |
| Jun 06, 2025 00:00 | 21.65292 | 21.76478 | 21.62477 | 21.73261 | +796.9 | +0.37% |
| Jun 05, 2025 00:00 | 21.72077 | 21.74988 | 21.5967 | 21.65257 | -682.0 | -0.31% |
| Jun 04, 2025 00:00 | 21.84491 | 21.91032 | 21.68742 | 21.71779 | -1271.2 | -0.59% |
| Jun 03, 2025 00:00 | 21.70367 | 21.91922 | 21.702 | 21.84488 | +1412.1 | +0.65% |
| Jun 02, 2025 00:00 | 21.94451 | 21.95131 | 21.69759 | 21.7006 | -2439.1 | -1.12% |
| Jun 01, 2025 00:00 | 21.9253 | 21.95268 | 21.91921 | 21.9372 | +119.0 | +0.05% |
| May 30, 2025 00:00 | 21.89527 | 22.04988 | 21.86677 | 21.93247 | +372.0 | +0.17% |
| May 29, 2025 00:00 | 22.18891 | 22.20932 | 21.88212 | 21.89237 | -2965.4 | -1.35% |
| May 28, 2025 00:00 | 21.9569 | 22.22958 | 21.9412 | 22.18287 | +2259.7 | +1.02% |
| May 27, 2025 00:00 | 21.8397 | 21.97809 | 21.80238 | 21.95808 | +1183.8 | +0.54% |
| May 26, 2025 00:00 | 21.85232 | 21.86688 | 21.74019 | 21.8409 | -114.2 | -0.05% |
| May 25, 2025 00:00 | 21.84579 | 21.8827 | 21.81997 | 21.8524 | +66.1 | +0.03% |
| May 23, 2025 00:00 | 22.05817 | 22.06892 | 21.83998 | 21.84858 | -2095.9 | -0.96% |
| May 22, 2025 00:00 | 21.96072 | 22.1153 | 21.93399 | 22.05857 | +978.5 | +0.44% |
| May 21, 2025 00:00 | 22.0438 | 22.06531 | 21.89717 | 21.96087 | -829.3 | -0.38% |
| May 20, 2025 00:00 | 22.13751 | 22.20621 | 22.01899 | 22.04217 | -953.4 | -0.43% |
| May 19, 2025 00:00 | 22.2521 | 22.26089 | 22.06069 | 22.13837 | -1137.3 | -0.51% |
| May 18, 2025 00:00 | 22.22797 | 22.2641 | 22.22509 | 22.2519 | +239.3 | +0.11% |
| May 16, 2025 00:00 | 22.26918 | 22.36869 | 22.20437 | 22.3156 | +464.2 | +0.21% |
| May 15, 2025 00:00 | 22.27489 | 22.32319 | 22.19777 | 22.26902 | -58.7 | -0.03% |
| May 14, 2025 00:00 | 22.25768 | 22.32642 | 22.11931 | 22.27511 | +174.3 | +0.08% |
| May 13, 2025 00:00 | 22.5031 | 22.50612 | 22.23292 | 22.25008 | -2530.2 | -1.14% |
| May 12, 2025 00:00 | 22.18819 | 22.55832 | 22.1526 | 22.50348 | +3152.9 | +1.40% |
| May 11, 2025 00:00 | 22.2194 | 22.2194 | 22.17338 | 22.18897 | -304.3 | -0.14% |
| May 09, 2025 00:00 | 22.1609 | 22.23117 | 22.09998 | 22.1662 | +53.0 | +0.02% |
| May 08, 2025 00:00 | 22.01802 | 22.23052 | 21.94148 | 22.1588 | +1407.8 | +0.64% |
| May 07, 2025 00:00 | 21.98767 | 22.03971 | 21.88362 | 22.01839 | +307.2 | +0.14% |
| May 06, 2025 00:00 | 22.022 | 22.0846 | 21.91437 | 21.98707 | -349.3 | -0.16% |
| May 05, 2025 00:00 | 22.01257 | 22.06571 | 21.91627 | 22.02167 | +91.0 | +0.04% |
| May 04, 2025 00:00 | 22.0416 | 22.06669 | 22.00029 | 22.01262 | -289.8 | -0.13% |
| May 02, 2025 00:00 | 22.0653 | 22.0955 | 21.88578 | 22.0171 | -482.0 | -0.22% |
| May 01, 2025 00:00 | 22.00959 | 22.12177 | 21.9618 | 22.06517 | +555.8 | +0.25% |
| Apr 30, 2025 00:00 | 21.8775 | 22.04128 | 21.84418 | 22.0094 | +1319.0 | +0.60% |
| Apr 29, 2025 00:00 | 21.83051 | 21.91829 | 21.81052 | 21.87808 | +475.7 | +0.22% |
| Apr 28, 2025 00:00 | 21.97441 | 22.02128 | 21.80287 | 21.8417 | -1327.1 | -0.61% |
| Apr 27, 2025 00:00 | 21.97479 | 22.01859 | 21.94489 | 21.97381 | -9.8 | +0.00% |
| Apr 25, 2025 00:00 | 21.92572 | 22.02989 | 21.87698 | 21.90391 | -218.1 | -0.10% |
| Apr 24, 2025 00:00 | 22.04901 | 22.06871 | 21.85819 | 21.92881 | -1202.0 | -0.55% |
| Apr 23, 2025 00:00 | 22.07822 | 22.09891 | 21.87621 | 22.05062 | -276.0 | -0.13% |
| Apr 22, 2025 00:00 | 21.69489 | 22.15657 | 21.63521 | 22.07637 | +3814.8 | +1.73% |
| Apr 21, 2025 00:00 | 21.8521 | 21.8521 | 21.63217 | 21.6951 | -1570.0 | -0.72% |
| Apr 20, 2025 00:00 | 21.9116 | 21.96117 | 21.83308 | 21.8509 | -607.0 | -0.28% |
| Apr 18, 2025 00:00 | 22.0084 | 22.0407 | 21.91788 | 21.97222 | -361.8 | -0.16% |
| Apr 17, 2025 00:00 | 21.93529 | 22.09499 | 21.93338 | 22.0238 | +885.1 | +0.40% |
| Apr 16, 2025 00:00 | 22.19352 | 22.19418 | 21.9063 | 21.93618 | -2573.4 | -1.17% |
| Apr 15, 2025 00:00 | 22.12117 | 22.25081 | 22.03591 | 22.19289 | +717.2 | +0.32% |
| Apr 14, 2025 00:00 | 22.1285 | 22.20067 | 21.9481 | 22.1199 | -86.0 | -0.04% |
| Apr 13, 2025 00:00 | 22.17 | 22.17152 | 22.10142 | 22.1296 | -404.0 | -0.18% |
| Apr 11, 2025 00:00 | 22.27467 | 22.28219 | 21.88679 | 22.17289 | -1017.8 | -0.46% |
| Apr 10, 2025 00:00 | 22.86687 | 22.90398 | 22.26248 | 22.27511 | -5917.6 | -2.66% |
| Apr 09, 2025 00:00 | 22.92457 | 22.98859 | 22.68118 | 22.86012 | -644.5 | -0.28% |
| Apr 08, 2025 00:00 | 23.11351 | 23.13478 | 22.9144 | 22.92859 | -1849.2 | -0.81% |
Analyse USDCZK
Devise USDCZK - Graphique et performance des devises USDCZK en temps réel.
Volatilité USDCZK - Analyse de la volatilité des devises en temps réel USDCZK.
Corrélation USDCZK - Analyse de la corrélation des devises en temps réel USDCZK.
Indicateurs USDCZK - USDCZK indicateurs en temps réel.
Modèles USDCZK - USDCZK modèles de prix en temps réel.
