Données Historiques
USDRUB - Dollar américain contre Rouble russe
97.0742384572663
-0.01% -81.6 pips
97.0742384572663
-0.01% -81.6 pips
Veuillez noter que les données remontent à environ 1000 points de données pour chaque période.
| Date | Ouvert | Haut | Faible | Fermer | Changer (Pips) | Changer (%) |
|---|---|---|---|---|---|---|
| Nov 10, 2024 00:00 | 97.082394014497 | 97.1095891050511 | 97.0425354228582 | 97.0742384572663 | -81.6 | -0.01% |
| Nov 08, 2024 00:00 | 97.9940623132894 | 98.1276512886132 | 96.8828092340564 | 97.5986341882096 | -3954.3 | -0.41% |
| Nov 07, 2024 00:00 | 97.215847121883 | 98.2553923391595 | 96.5994398794724 | 97.9972394882864 | +7813.9 | +0.80% |
| Nov 06, 2024 00:00 | 97.9992888248523 | 100.404725371589 | 95.8667889583634 | 97.2217692526312 | -7775.2 | -0.80% |
| Nov 05, 2024 00:00 | 98.9954115364457 | 99.0036316829863 | 97.2950202823002 | 97.8003685868855 | -11950.4 | -1.22% |
| Nov 04, 2024 00:00 | 96.9851856278067 | 99.0658680437714 | 96.7459433187985 | 98.9944822512415 | +20093.0 | +2.03% |
| Nov 03, 2024 00:00 | 96.9669117647059 | 97.0306773293111 | 96.9223702342673 | 97.0217540245635 | +548.4 | +0.06% |
| Nov 01, 2024 00:00 | 97.3681478453008 | 98.2540473225405 | 96.9904891616935 | 97.998689299329 | +6305.4 | +0.64% |
| Oct 31, 2024 00:00 | 97.0061242344707 | 97.3861032639202 | 96.9 | 97.3673039994855 | +3611.8 | +0.37% |
| Oct 30, 2024 00:00 | 97.4963038255406 | 97.5026562572181 | 96.6449826989619 | 97.0217390303315 | -4745.6 | -0.49% |
| Oct 29, 2024 00:00 | 97.250345474629 | 98.0008432132913 | 96.2493868522615 | 97.4995032278636 | +2491.6 | +0.26% |
| Oct 28, 2024 00:00 | 97.2190557327864 | 98.0026814609339 | 96.9931669197437 | 97.2436555262793 | +246.0 | +0.03% |
| Oct 27, 2024 00:00 | 97.2537285780454 | 97.3168335187245 | 97.2082536654923 | 97.2298602010623 | -238.7 | -0.02% |
| Oct 25, 2024 00:00 | 96.2454383355353 | 97.3525746933351 | 96.2222735461222 | 97.2456881379796 | +10002.5 | +1.03% |
| Oct 24, 2024 00:00 | 95.9472771289967 | 97.1544044716766 | 95.489241589931 | 96.2445777956401 | +2973.0 | +0.31% |
| Oct 23, 2024 00:00 | 95.746285248453 | 96.8748898433224 | 95.7232692752952 | 95.9508371596865 | +2045.5 | +0.21% |
| Oct 22, 2024 00:00 | 96.7990088207556 | 97.1003755248341 | 95.7159390768946 | 95.7454257491769 | -10535.8 | -1.10% |
| Oct 21, 2024 00:00 | 94.9537422539553 | 97.5607329408838 | 94.944569667418 | 96.794101331361 | +18403.6 | +1.90% |
| Oct 18, 2024 00:00 | 97.3953716016549 | 97.4061502702503 | 95.2270113620682 | 95.2438659691838 | -21515.1 | -2.26% |
| Oct 17, 2024 00:00 | 97.4963624643153 | 97.7079943795297 | 96.71 | 97.3949579831933 | -1014.0 | -0.10% |
| Oct 16, 2024 00:00 | 96.9954427681508 | 97.6704550674837 | 96.7 | 97.4977206796519 | +5022.8 | +0.52% |
| Oct 15, 2024 00:00 | 95.5985019688017 | 99.120479055095 | 94.4720297370474 | 96.9936604189636 | +13951.6 | +1.44% |
| Oct 14, 2024 00:00 | 95.960995003 | 96.4512167178406 | 95.3208617298632 | 95.5972427195146 | -3637.5 | -0.38% |
| Oct 11, 2024 00:00 | 96.5937151323371 | 96.9543082252507 | 95.7787833081951 | 95.8113397347965 | -7823.8 | -0.82% |
| Oct 10, 2024 00:00 | 96.9852410326708 | 97.6137536654213 | 96.5036122542295 | 96.5954177527782 | -3898.2 | -0.40% |
| Oct 09, 2024 00:00 | 96.7485638009503 | 100.1028561519752 | 96.4796462597438 | 96.9949915001737 | +2464.3 | +0.25% |
| Oct 08, 2024 00:00 | 96.1945894723414 | 96.8069839533187 | 96.0709233407477 | 96.7463155736771 | +5517.3 | +0.57% |
| Oct 07, 2024 00:00 | 94.7910495374379 | 96.5037832026713 | 94.7306098283008 | 96.195487762652 | +14044.4 | +1.46% |
| Oct 06, 2024 00:00 | 94.8040109389243 | 94.8532966080826 | 94.7608200455581 | 94.7958016397851 | -82.1 | -0.01% |
| Oct 04, 2024 00:00 | 94.4946304771399 | 96.0147567821459 | 94.47663932569 | 95.0026650387911 | +5080.3 | +0.53% |
| Oct 03, 2024 00:00 | 95.6420539933731 | 95.6550398491264 | 94.4788221970555 | 94.4925106699167 | -11495.4 | -1.22% |
| Oct 02, 2024 00:00 | 95.8516041572526 | 97.1451084101654 | 94.3831360008697 | 95.6468521972153 | -2047.5 | -0.21% |
| Oct 01, 2024 00:00 | 92.9943609360128 | 95.8903701025803 | 92.6918379077454 | 95.8455913920184 | +28512.3 | +2.97% |
| Sep 30, 2024 00:00 | 94.2299927934219 | 94.3469726168601 | 91.9872952159948 | 92.9964035075904 | -12335.9 | -1.33% |
| Sep 29, 2024 00:00 | 94.3173835125448 | 94.3190738185272 | 94.2392730040065 | 94.2392730040065 | -781.1 | -0.08% |
| Sep 27, 2024 00:00 | 92.6114108310743 | 94.3370671778495 | 92.3224305338047 | 94.3091579291534 | +16977.5 | +1.80% |
| Sep 26, 2024 00:00 | 92.4918573360348 | 92.8263754393516 | 91.7209448254225 | 92.6118428116388 | +1199.9 | +0.13% |
| Sep 25, 2024 00:00 | 92.7806120169757 | 92.8938816198263 | 91.2353389185072 | 92.4993822862149 | -2812.3 | -0.30% |
| Sep 24, 2024 00:00 | 91.4706027945908 | 93.525203106064 | 91.4437992347513 | 92.7934625746697 | +13228.6 | +1.43% |
| Sep 23, 2024 00:00 | 91.7632615387373 | 93.417907091784 | 91.4165879973028 | 91.4705895588546 | -2926.7 | -0.32% |
| Sep 20, 2024 00:00 | 92.1710146096259 | 93.1251847803689 | 92.1523852183651 | 92.3464863170153 | +1754.7 | +0.19% |
| Sep 19, 2024 00:00 | 93.6315005691302 | 93.6926011840255 | 92.0934723831595 | 92.1697635551414 | -14617.4 | -1.59% |
| Sep 18, 2024 00:00 | 91.4951561060037 | 93.8543740366424 | 90.9283390549454 | 93.613833993873 | +21186.8 | +2.26% |
| Sep 17, 2024 00:00 | 91.4066073297959 | 91.6107448941968 | 90.3728036669213 | 91.4968353292336 | +902.3 | +0.10% |
| Sep 16, 2024 00:00 | 89.7402942940505 | 91.5041770191927 | 89.6029105186613 | 91.3963528867364 | +16560.6 | +1.81% |
| Sep 13, 2024 00:00 | 89.2004260543039 | 91.5095700466106 | 89.1762478019748 | 89.9944923479753 | +7940.7 | +0.88% |
| Sep 12, 2024 00:00 | 91.5692684920311 | 91.6906904587764 | 89.1700446892069 | 89.1948005055064 | -23744.7 | -2.66% |
| Sep 11, 2024 00:00 | 90.9955492239498 | 92.2192658557776 | 90.489383856218 | 91.5721499673037 | +5766.0 | +0.63% |
| Sep 10, 2024 00:00 | 90.5463475636832 | 91.6291926085026 | 89.9828858604609 | 90.9955853595459 | +4492.4 | +0.49% |
| Sep 09, 2024 00:00 | 89.1637013083657 | 91.283355660958 | 89.1142663962137 | 90.5463195813226 | +13826.2 | +1.53% |
| Sep 06, 2024 00:00 | 88.2456227191116 | 90.497582476893 | 88.2289313835771 | 90.3484202692646 | +21028.0 | +2.33% |
| Sep 05, 2024 00:00 | 87.5019856312502 | 90.6226231458285 | 87.4810269367865 | 88.2456337723937 | +7436.5 | +0.84% |
| Sep 04, 2024 00:00 | 87.8796656272205 | 89.5016069892716 | 87.4734136111487 | 87.4968076706148 | -3828.6 | -0.44% |
| Sep 03, 2024 00:00 | 89.7959220555081 | 90.1463913051341 | 87.0703319596033 | 87.8713525450728 | -19245.7 | -2.19% |
| Sep 02, 2024 00:00 | 90.6794393538807 | 91.6479874287676 | 89.2680744128867 | 89.7902868759883 | -8891.5 | -0.99% |
| Aug 30, 2024 00:00 | 91.4963991119614 | 92.2543133584429 | 90.44351139173 | 90.6472840500738 | -8491.2 | -0.94% |
| Aug 29, 2024 00:00 | 91.4935750787665 | 92.2488451099168 | 91.301067262348 | 91.4964282652154 | +28.5 | +0.00% |
| Aug 28, 2024 00:00 | 91.4955683714604 | 91.8562960172904 | 91.2926637456466 | 91.4939521838212 | -16.2 | +0.00% |
| Aug 27, 2024 00:00 | 91.9985130178124 | 92.0283916616287 | 90.9451657835923 | 91.4947639646249 | -5037.5 | -0.55% |
| Aug 26, 2024 00:00 | 90.2372548143515 | 92.3792019390297 | 90.1482384134339 | 91.9947512438925 | +17575.0 | +1.91% |
| Aug 23, 2024 00:00 | 91.5021366560209 | 91.7513103361473 | 91.2430561797753 | 91.4952849363656 | -68.5 | -0.01% |
| Aug 22, 2024 00:00 | 91.4996772574052 | 92.503431917508 | 90.6362074302711 | 91.4951379456134 | -45.4 | +0.00% |
| Aug 21, 2024 00:00 | 91.1492558774894 | 92.3751175166098 | 90.8685037564575 | 91.4968041523608 | +3475.5 | +0.38% |
| Aug 20, 2024 00:00 | 89.9825930101466 | 91.7546597860017 | 89.1193501071872 | 91.1386080783574 | +11560.2 | +1.27% |
| Aug 19, 2024 00:00 | 89.4545372091969 | 90.1512474059575 | 87.4714766923829 | 89.9960308869164 | +5414.9 | +0.60% |
| Aug 16, 2024 00:00 | 88.9255866940077 | 89.4975705054351 | 87.7447320013842 | 89.4428123243204 | +5172.3 | +0.58% |
| Aug 15, 2024 00:00 | 89.7939576655195 | 90.4885703514963 | 88.2435409937352 | 88.921534676023 | -8724.2 | -0.98% |
| Aug 14, 2024 00:00 | 90.495968860413 | 92.9976596759901 | 88.0010887810189 | 89.7959424606778 | -7000.3 | -0.78% |
| Aug 13, 2024 00:00 | 90.9971744438044 | 93.7471253836639 | 90.4478399272397 | 90.4934476769036 | -5037.3 | -0.56% |
| Aug 12, 2024 00:00 | 86.9108901818848 | 91.8009554650678 | 86.8671123729279 | 90.9984363712841 | +40875.5 | +4.49% |
| Aug 09, 2024 00:00 | 86.7449424613355 | 88.7003844745514 | 86.7233029706596 | 86.8981723237598 | +1532.3 | +0.18% |
| Aug 08, 2024 00:00 | 85.7320644216691 | 87.0248240088922 | 85.6572084241901 | 86.745121392579 | +10130.6 | +1.17% |
| Aug 07, 2024 00:00 | 85.6662243170274 | 86.2474524262063 | 84.7459007765986 | 85.7371640882739 | +709.4 | +0.08% |
| Aug 06, 2024 00:00 | 84.8677620675959 | 85.827186512118 | 84.6982139097159 | 85.6665446224256 | +7987.8 | +0.93% |
| Aug 05, 2024 00:00 | 84.133734144732 | 87.0115390434101 | 83.9195359743305 | 84.8724739057777 | +7387.4 | +0.87% |
| Aug 02, 2024 00:00 | 85.5200419055919 | 85.902210636754 | 84.6124665759939 | 85.4975803790739 | -224.6 | -0.03% |
| Aug 01, 2024 00:00 | 85.9950757803225 | 86.15 | 85.2438601600311 | 85.5184561969526 | -4766.2 | -0.56% |
| Jul 31, 2024 00:00 | 85.7414786121717 | 86.5692655189775 | 84.9685552015515 | 85.996664772701 | +2551.9 | +0.30% |
| Jul 30, 2024 00:00 | 86.3930667899237 | 86.7014393483593 | 85.7141932800296 | 85.746672645657 | -6463.9 | -0.75% |
| Jul 29, 2024 00:00 | 84.99953929789 | 86.8256679160282 | 84.8662149668125 | 86.3958034847714 | +13962.6 | +1.62% |
| Jul 26, 2024 00:00 | 84.9942637566174 | 86.2787989265279 | 84.9782138086684 | 86.1005817140067 | +11063.2 | +1.28% |
| Jul 25, 2024 00:00 | 86.2416896963769 | 86.81994104595 | 84.8423138058928 | 84.9938947125907 | -12477.9 | -1.47% |
| Jul 24, 2024 00:00 | 87.843413746227 | 87.861679279545 | 86.1836687698614 | 86.2400811957926 | -16033.3 | -1.86% |
| Jul 23, 2024 00:00 | 87.846653993443 | 88.2958967549861 | 86.990274272873 | 87.8401769666805 | -64.8 | -0.01% |
| Jul 22, 2024 00:00 | 86.8867123884671 | 88.499508863409 | 86.8867123884671 | 87.8434271545985 | +9567.1 | +1.09% |
| Jul 19, 2024 00:00 | 88.3987064516869 | 88.4056481256281 | 87.0958882719536 | 87.6905407267882 | -7081.7 | -0.81% |
| Jul 18, 2024 00:00 | 88.4934987774502 | 88.5059689887024 | 87.9035990305026 | 88.3885703802229 | -1049.3 | -0.12% |
| Jul 17, 2024 00:00 | 88.4857208342884 | 88.6051873198848 | 88.0870641879081 | 88.4962935202874 | +105.7 | +0.01% |
| Jul 16, 2024 00:00 | 87.9967146468934 | 88.8337079682554 | 87.9748450768878 | 88.4954818586303 | +4987.7 | +0.56% |
| Jul 15, 2024 00:00 | 86.7648072020761 | 88.6043720452963 | 86.6792089202955 | 87.9975225380222 | +12327.2 | +1.40% |
| Jul 12, 2024 00:00 | 86.9955214684434 | 88.1502932618613 | 86.9843167916111 | 87.8749730663965 | +8794.5 | +1.00% |
| Jul 11, 2024 00:00 | 88.3487026113926 | 88.5753032888971 | 86.9245551928647 | 86.9955119833723 | -13531.9 | -1.56% |
| Jul 10, 2024 00:00 | 86.4939015932608 | 88.9974637463562 | 86.4747104015088 | 88.3409561874345 | +18470.5 | +2.09% |
| Jul 09, 2024 00:00 | 86.6261022113476 | 88.5039842937984 | 86.4683152299515 | 86.4907024697865 | -1354.0 | -0.16% |
| Jul 08, 2024 00:00 | 87.2095708808721 | 88.9937728666987 | 86.5631722291465 | 86.6196402851128 | -5899.3 | -0.68% |
| Jul 05, 2024 00:00 | 88.9975301332988 | 91.3755841660971 | 87.84 | 87.9955164810834 | -10020.1 | -1.14% |
| Jul 04, 2024 00:00 | 88.4950610648826 | 89.1 | 87.7381277513667 | 88.9974885179481 | +5024.3 | +0.56% |
| Jul 03, 2024 00:00 | 87.8470849285246 | 88.5192396847473 | 87.5892740839986 | 88.4963026113387 | +6492.2 | +0.73% |
| Jul 02, 2024 00:00 | 86.7434388213162 | 88.6708170626008 | 86.33493777171 | 87.8466126098465 | +11031.7 | +1.26% |
| Jul 01, 2024 00:00 | 85.5274238020717 | 87.5482641632198 | 84.4430009743423 | 86.7470474274431 | +12196.2 | +1.41% |
Analyse USDRUB
Devise USDRUB - Graphique et performance des devises USDRUB en temps réel.
Volatilité USDRUB - Analyse de la volatilité des devises en temps réel USDRUB.
Corrélation USDRUB - Analyse de la corrélation des devises en temps réel USDRUB.
Indicateurs USDRUB - USDRUB indicateurs en temps réel.
Modèles USDRUB - USDRUB modèles de prix en temps réel.
