Données Historiques
USDPLN - Dollar américain contre Zloty polonais
4.02945424123313
-0.52% -208.1 pips
4.02945424123313
-0.52% -208.1 pips
Veuillez noter que les données remontent à environ 1000 points de données pour chaque période.
| Date | Ouvert | Haut | Faible | Fermer | Changer (Pips) | Changer (%) |
|---|---|---|---|---|---|---|
| Apr 23, 2024 00:00 | 4.05026163268179 | 4.06727851692749 | 4.01941974184814 | 4.02945424123313 | -208.1 | -0.52% |
| Apr 22, 2024 00:00 | 4.04048526017526 | 4.06609594359913 | 4.03023756074928 | 4.0484 | +79.1 | +0.20% |
| Apr 21, 2024 00:00 | 4.03755 | 4.04361 | 4.03520082582583 | 4.0392 | +16.5 | +0.04% |
| Apr 19, 2024 00:00 | 4.07520414971292 | 4.1138847023361 | 4.0331 | 4.0408 | -344.0 | -0.85% |
| Apr 18, 2024 00:00 | 4.06514 | 4.07640618391993 | 4.0399438727783 | 4.07261417611381 | +74.7 | +0.18% |
| Apr 17, 2024 00:00 | 4.11066233582827 | 4.11689113699683 | 4.0537 | 4.06516044071403 | -455.0 | -1.12% |
| Apr 16, 2024 00:00 | 4.05003058679592 | 4.12222 | 4.04611547691873 | 4.11072351603655 | +606.9 | +1.48% |
| Apr 15, 2024 00:00 | 4.02165827635435 | 4.05398447670423 | 4.0045760153034 | 4.05078731634776 | +291.3 | +0.72% |
| Apr 14, 2024 00:00 | 4.0158 | 4.03097 | 4.01423273717317 | 4.020382763884 | +45.8 | +0.11% |
| Apr 12, 2024 00:00 | 3.97297272100091 | 4.03404735592184 | 3.9684980660795 | 4.02567586562339 | +527.0 | +1.31% |
| Apr 11, 2024 00:00 | 3.97078525111371 | 3.98315 | 3.95479227057636 | 3.9705 | -2.9 | -0.01% |
| Apr 10, 2024 00:00 | 3.9259 | 3.97651366737501 | 3.91190505772832 | 3.96842095463305 | +425.2 | +1.07% |
| Apr 09, 2024 00:00 | 3.9185 | 3.93365 | 3.90758348261449 | 3.9257 | +72.0 | +0.18% |
| Apr 08, 2024 00:00 | 3.94977611595809 | 3.9576817726687 | 3.91525 | 3.9181 | -316.8 | -0.81% |
| Apr 07, 2024 00:00 | 3.94679226656456 | 3.95349309692016 | 3.94660651018601 | 3.9529813707611 | +61.9 | +0.16% |
| Apr 05, 2024 00:00 | 3.95795748686172 | 3.9825 | 3.9428 | 3.94565370788588 | -123.0 | -0.31% |
| Apr 04, 2024 00:00 | 3.96032460013194 | 3.96396621221485 | 3.93596527927837 | 3.95562917879835 | -47.0 | -0.12% |
| Apr 03, 2024 00:00 | 3.98474 | 3.99054 | 3.95291429283328 | 3.96029783543393 | -244.4 | -0.62% |
| Apr 02, 2024 00:00 | 3.99660996428355 | 4.01017024922699 | 3.97600334060224 | 3.98129660757237 | -153.1 | -0.38% |
| Apr 01, 2024 00:00 | 3.97913 | 4.00899412030334 | 3.96868195506139 | 3.9972 | +180.7 | +0.45% |
| Mar 29, 2024 00:00 | 3.98700775179431 | 3.99938 | 3.96597 | 3.97408268598676 | -129.3 | -0.33% |
| Mar 28, 2024 00:00 | 3.98761778821702 | 4.0082961753147 | 3.97638868986812 | 3.98805 | +4.3 | +0.01% |
| Mar 27, 2024 00:00 | 3.97566615740378 | 3.9962 | 3.97138241403185 | 3.98803248062446 | +123.7 | +0.31% |
| Mar 26, 2024 00:00 | 3.97036093770906 | 3.98114427722809 | 3.96102670784298 | 3.97529576307566 | +49.3 | +0.12% |
| Mar 25, 2024 00:00 | 3.99602118947928 | 3992194754.86807 | 3.96670252540864 | 3.97228027922728 | -237.4 | -0.60% |
| Mar 22, 2024 00:00 | 3.96024 | 4.0026 | 3.9553228987121 | 3.99355581127733 | +333.2 | +0.83% |
| Mar 21, 2024 00:00 | 3.93777314535447 | 3.96787 | 3.93282610185756 | 3.96050632911392 | +227.3 | +0.57% |
| Mar 20, 2024 00:00 | 3.97050226250593 | 3.99163056366816 | 3.93111782477341 | 3.93996857142857 | -305.3 | -0.77% |
| Mar 19, 2024 00:00 | 3.97313640105027 | 3.98762 | 3.96222109766757 | 3.97078 | -23.6 | -0.06% |
| Mar 18, 2024 00:00 | 3.94933754754773 | 3.97954263102195 | 3.94338150952053 | 3.97189471554436 | +225.6 | +0.57% |
| Mar 15, 2024 00:00 | 3.94266286869429 | 3.95370184461466 | 3.93380935773417 | 3.94722729108347 | +45.6 | +0.12% |
| Mar 14, 2024 00:00 | 3.9093776676116 | 3.94577 | 3.90445370832078 | 3.94280332613589 | +334.3 | +0.85% |
| Mar 13, 2024 00:00 | 3.92317970494564 | 3.92870581880273 | 3.89795759952878 | 3.90939468638729 | -137.9 | -0.35% |
| Mar 12, 2024 00:00 | 3.91542 | 3.93511154708263 | 3.90580425718675 | 3.9215 | +60.8 | +0.16% |
| Mar 11, 2024 00:00 | 3.9312 | 3.93473729456673 | 3.9053432812293 | 3.9136 | -176.0 | -0.45% |
| Mar 08, 2024 00:00 | 3.9242812333064 | 3.94364998375487 | 3.91191898586624 | 3.9263220439691 | +20.4 | +0.05% |
| Mar 07, 2024 00:00 | 3.94369 | 3.95535 | 3.92058170657069 | 3.92669196104483 | -170.0 | -0.43% |
| Mar 06, 2024 00:00 | 3.97031011786598 | 3.9765 | 3.93626768306091 | 3.94319005458966 | -271.2 | -0.69% |
| Mar 05, 2024 00:00 | 3.98105 | 3.98838 | 3.96246809097808 | 3.97034696537716 | -107.0 | -0.27% |
| Mar 04, 2024 00:00 | 3.98003209621486 | 3.98729366019064 | 3.96978818591036 | 3.98061570919879 | +5.8 | +0.01% |
| Mar 01, 2024 00:00 | 3.99188391311993 | 4.00168 | 3.97523 | 3.97924449979245 | -126.4 | -0.32% |
| Feb 29, 2024 00:00 | 3.98177792129907 | 3.99892 | 3.97125947078737 | 3.98983869624365 | +80.6 | +0.20% |
| Feb 28, 2024 00:00 | 3.97036360617632 | 3.99239 | 3.96520247842443 | 3.98190692353115 | +115.4 | +0.29% |
| Feb 27, 2024 00:00 | 3.9706925948113 | 3.98226159987079 | 3.95500421490002 | 3.96810316201159 | -25.9 | -0.07% |
| Feb 26, 2024 00:00 | 3.97999 | 3.98334142567811 | 3.95620599402809 | 3.97076605470766 | -92.2 | -0.23% |
| Feb 23, 2024 00:00 | 3.99175103458469 | 4.00857960402539 | 3.97183878860625 | 3.9759 | -158.5 | -0.40% |
| Feb 22, 2024 00:00 | 3.98808 | 4.00164969456888 | 3.95573094928538 | 3.98974643203547 | +16.7 | +0.04% |
| Feb 21, 2024 00:00 | 3.99016660345418 | 4.00697160897884 | 3.9819669857123 | 3.98805029412173 | -21.2 | -0.05% |
| Feb 20, 2024 00:00 | 4.0128 | 4.02090015609321 | 3.9813 | 3.99016642152101 | -226.3 | -0.57% |
| Feb 19, 2024 00:00 | 4.02165224728999 | 4.02922945918741 | 4.00668162252424 | 4.01193437024388 | -97.2 | -0.24% |
| Feb 16, 2024 00:00 | 4.02977024831748 | 4.0493279601202 | 4.01564101731552 | 4.02283062645012 | -69.4 | -0.17% |
| Feb 15, 2024 00:00 | 4.04252583323239 | 4.05104879787864 | 4.02160307820685 | 4.02955591860983 | -129.7 | -0.32% |
| Feb 14, 2024 00:00 | 4.04801815388782 | 4.06636967507 | 4.03378 | 4.04199934783621 | -60.2 | -0.15% |
| Feb 13, 2024 00:00 | 3.99912735509685 | 4.05499694098197 | 3.9846638850255 | 4.04960545361162 | +504.8 | +1.25% |
| Feb 12, 2024 00:00 | 4.00402844918598 | 4.01896509289831 | 3.98587 | 3.99909022127118 | -49.4 | -0.12% |
| Feb 09, 2024 00:00 | 4.0104 | 4.01787197320132 | 3.99356355525465 | 4.00853155283535 | -18.7 | -0.05% |
| Feb 08, 2024 00:00 | 4.02877784634802 | 4.03881 | 3.99972128672628 | 4.01092074802949 | -178.6 | -0.45% |
| Feb 07, 2024 00:00 | 4.04048 | 4.0449 | 4.02162 | 4.0271 | -133.8 | -0.33% |
| Feb 06, 2024 00:00 | 4.037 | 4.05898233327583 | 4.007 | 4.04033671254398 | +33.4 | +0.08% |
| Feb 05, 2024 00:00 | 4.00076996576899 | 4.05202554659456 | 3.98882658303021 | 4.03838 | +376.1 | +0.93% |
| Feb 02, 2024 00:00 | 3.96754763481204 | 4.01422523913517 | 3.951975987994 | 3.9955 | +279.5 | +0.70% |
| Feb 01, 2024 00:00 | 4.00498884682667 | 4.00585 | 3.95834 | 3.96752909369296 | -374.6 | -0.94% |
| Jan 31, 2024 00:00 | 4.00978 | 4.02847 | 3.97483179093853 | 4.0053035421738 | -44.8 | -0.11% |
| Jan 30, 2024 00:00 | 4.02956351587089 | 4.04327 | 4.00008299673546 | 4.00960061975182 | -199.6 | -0.50% |
| Jan 29, 2024 00:00 | 4.02710654467646 | 40216605757.3637 | 4.01738793723379 | 4.02964767996751 | +25.4 | +0.06% |
| Jan 26, 2024 00:00 | 4.03046354562847 | 4.04817 | 4.01183872494726 | 4.0203 | -101.6 | -0.25% |
| Jan 25, 2024 00:00 | 4.02508 | 4.04324404239395 | 4.01025801005615 | 4.029 | +39.2 | +0.10% |
| Jan 24, 2024 00:00 | 4.04024002173643 | 4.045 | 3.9944 | 4.02382976377012 | -164.1 | -0.41% |
| Jan 23, 2024 00:00 | 4.00847543319391 | 4.0576502820604 | 3.98634937358283 | 4.03873873458993 | +302.6 | +0.75% |
| Jan 22, 2024 00:00 | 3.99560217595887 | 4.0094 | 3.98146746485011 | 4.00884394392094 | +132.4 | +0.33% |
| Jan 19, 2024 00:00 | 4.02808784805357 | 4.04131 | 3.98947537448673 | 3.99229181004818 | -358.0 | -0.90% |
| Jan 18, 2024 00:00 | 4.03837886498503 | 4.06 | 4.02429548161056 | 4.0269 | -114.8 | -0.29% |
| Jan 17, 2024 00:00 | 4.03553 | 4.06431 | 4.02623487289324 | 4.03563719862227 | +1.1 | +0.00% |
| Jan 16, 2024 00:00 | 3.99209677566721 | 4.04332 | 3.98878149494802 | 4.03307426081601 | +409.8 | +1.02% |
| Jan 15, 2024 00:00 | 3.97682088952235 | 4.00063 | 3.9670090138148 | 3.99213339424395 | +153.1 | +0.38% |
| Jan 12, 2024 00:00 | 3.96268 | 3.98902 | 3.95596590909091 | 3.97670599986302 | +140.3 | +0.35% |
| Jan 11, 2024 00:00 | 3.94968 | 3.98601328235057 | 3.94047781569966 | 3.96249470746509 | +128.1 | +0.32% |
| Jan 10, 2024 00:00 | 3.97355 | 3.98099684196073 | 3.94504442925496 | 3.94791396144576 | -256.4 | -0.65% |
| Jan 09, 2024 00:00 | 3.954 | 3.98003394777898 | 3.9467634824491 | 3.97538385543161 | +213.8 | +0.54% |
| Jan 08, 2024 00:00 | 3.96738137018352 | 3.98795 | 3.94030286843895 | 3.95547843558072 | -119.0 | -0.30% |
| Jan 05, 2024 00:00 | 3.9674963115896 | 4.00435 | 3.94289796902802 | 3.9725 | +50.0 | +0.13% |
| Jan 04, 2024 00:00 | 3.9799747396167 | 3.98662758747023 | 3.9559918260108 | 3.96874172185431 | -112.3 | -0.28% |
| Jan 03, 2024 00:00 | 3.99081 | 4.00483 | 3.9745 | 3.98114 | -96.7 | -0.24% |
| Jan 02, 2024 00:00 | 5.3746 | 5.3746 | 3.92650323983869 | 3.99070511355847 | -13838.9 | -34.68% |
| Jan 01, 2024 00:00 | 3.9296408202833 | 5.37532109218914 | 3.86763840478023 | 5.3746 | +14449.6 | +26.88% |
| Dec 29, 2023 00:00 | 3.91639 | 3.9385 | 3.90782286823455 | 3.9332 | +168.1 | +0.43% |
| Dec 28, 2023 00:00 | 3.8859 | 3.92247 | 3.88031252528704 | 3.91587421338188 | +299.7 | +0.77% |
| Dec 27, 2023 00:00 | 3.91680250670144 | 3.92735147281343 | 3.88120469995048 | 3.88745555205473 | -293.5 | -0.75% |
| Dec 26, 2023 00:00 | 3.93265269080679 | 3.94655320385616 | 3.90830544632912 | 3.91481924219373 | -178.3 | -0.46% |
| Dec 25, 2023 00:00 | 3.92415 | 3.96987159127002 | 3.92063 | 3.93252533136097 | +83.8 | +0.21% |
| Dec 22, 2023 00:00 | 3.9279 | 3.94787 | 3.92093213038945 | 3.93144411698028 | +35.4 | +0.09% |
| Dec 21, 2023 00:00 | 3.9655566214426 | 3.97385 | 3.91688323489323 | 3.927782876146 | -377.7 | -0.96% |
| Dec 20, 2023 00:00 | 3.93458599364258 | 3.97535539821066 | 3.93458599364258 | 3.96712804348819 | +325.4 | +0.82% |
| Dec 19, 2023 00:00 | 3.955 | 3.96636 | 3.93087746459633 | 3.93722789952092 | -177.7 | -0.45% |
| Dec 18, 2023 00:00 | 3.97573209852181 | 3.98941090722396 | 3.9432585812357 | 3.95448261972115 | -212.5 | -0.54% |
| Dec 15, 2023 00:00 | 3.91814 | 3.97849 | 3.9131 | 3.97277352523262 | +546.3 | +1.38% |
| Dec 14, 2023 00:00 | 3.94768 | 3.95814234901544 | 3.91058564395333 | 3.91765968672112 | -300.2 | -0.77% |
| Dec 13, 2023 00:00 | 4.0052137353682 | 4.01751 | 3.9415 | 3.94618957698722 | -590.2 | -1.50% |
| Dec 12, 2023 00:00 | 4.02370546516867 | 4.0312804566761 | 4.00075 | 4.00510256054082 | -186.0 | -0.46% |
| Dec 11, 2023 00:00 | 4.01798379043682 | 4.03574 | 4.01113585746103 | 4.02607 | +80.9 | +0.20% |
Analyse USDPLN
Devise USDPLN - Graphique et performance des devises USDPLN en temps réel.
Volatilité USDPLN - Analyse de la volatilité des devises en temps réel USDPLN.
Corrélation USDPLN - Analyse de la corrélation des devises en temps réel USDPLN.
Indicateurs USDPLN - USDPLN indicateurs en temps réel.
Modèles USDPLN - USDPLN modèles de prix en temps réel.
