| pią, 17 kwi 2026, 8:13 CEST, NY 2:13, Londyn 7:13, Tokio 15:13, ^SPX +0.26% | Dane historyczne: Snap Inc. (1SI.DE) | | 16 kwi, 17:30 5.090 -0.100 (-1.93%) |
| | | Ogólnie | | | | Wykres | | | | Wykres HTML5 | | | | ► | Dane historyczne | | |
| | Ulubione
GPW, WIG20, Akcje
Indeksy, Azja, Europa, Ameryka, Futures
Towary, Obligacje
Waluty, €, $, ¥, zł
Statystyka sesji | |
| | Market On-line | | |
| |
| | | Wartości historyczne 1SI.DE |
| Nr. | Data | Otwarcie | Najwyższy | Najniższy | Zamknięcie | Zmiana | Wolumen | | 30 | 13 kwi 2017 | 19.1 | 19.1 | 18.75 | 18.85 | -1.82% | -0.350 | 14,796 | | 29 | 12 kwi 2017 | 19.585 | 19.59 | 19.2 | 19.2 | -0.93% | -0.180 | 9,760 | | 28 | 11 kwi 2017 | 19.9 | 19.9 | 19.36 | 19.38 | -2.00% | -0.395 | 11,486 | | 27 | 10 kwi 2017 | 19.625 | 20.15 | 19.625 | 19.775 | +0.97% | +0.190 | 19,426 | | 26 | 7 kwi 2017 | 19.32 | 19.8 | 19.18 | 19.585 | +3.51% | +0.665 | 20,832 | | 25 | 6 kwi 2017 | 19.4 | 19.675 | 18.67 | 18.92 | -4.88% | -0.970 | 38,020 | | 24 | 5 kwi 2017 | 20.9 | 20.9 | 19.89 | 19.89 | -6.09% | -1.290 | 25,043 | | 23 | 4 kwi 2017 | 21.18 | 21.18 | 20.595 | 21.18 | +1.68% | +0.350 | 15,418 | | 22 | 3 kwi 2017 | 21.33 | 21.505 | 20.81 | 20.83 | -0.24% | -0.050 | 22,936 | | 21 | 31 mar 2017 | 20.8 | 20.9 | 20.645 | 20.88 | +0.51% | +0.105 | 7,492 | | 20 | 30 mar 2017 | 21.06 | 21.24 | 20.65 | 20.775 | +2.04% | +0.415 | 29,756 | | 19 | 29 mar 2017 | 20.745 | 20.835 | 20 | 20.36 | -2.44% | -0.510 | 31,412 | | 18 | 28 mar 2017 | 22.05 | 22.79 | 20.68 | 20.87 | -4.66% | -1.020 | 51,243 | | 17 | 27 mar 2017 | 21.48 | 22.45 | 21.05 | 21.89 | +4.24% | +0.890 | 83,572 | | 16 | 24 mar 2017 | 21.49 | 21.49 | 20.83 | 21 | -1.57% | -0.335 | 38,197 | | 15 | 23 mar 2017 | 20.645 | 21.345 | 20.45 | 21.335 | +3.92% | +0.805 | 76,124 | | 14 | 22 mar 2017 | 19.04 | 20.53 | 19.005 | 20.53 | +11.39% | +2.100 | 30,947 | | 13 | 21 mar 2017 | 18.5 | 18.94 | 18.395 | 18.43 | -1.39% | -0.260 | 32,943 | | 12 | 20 mar 2017 | 18.11 | 18.99 | 17.835 | 18.69 | +2.89% | +0.525 | 35,900 | | 11 | 17 mar 2017 | 18.475 | 18.555 | 17.605 | 18.165 | -3.51% | -0.660 | 30,009 | | 10 | 16 mar 2017 | 19.75 | 19.845 | 18.765 | 18.825 | -4.83% | -0.955 | 31,497 | | 9 | 15 mar 2017 | 19.09 | 19.96 | 18.605 | 19.78 | +2.20% | +0.425 | 50,396 | | 8 | 14 mar 2017 | 19.9 | 20 | 19.155 | 19.355 | -4.42% | -0.895 | 53,541 | | 7 | 13 mar 2017 | 20.31 | 20.77 | 20.005 | 20.25 | -5.75% | -1.235 | 45,338 | | 6 | 10 mar 2017 | 21.63 | 21.925 | 21.24 | 21.485 | -1.81% | -0.395 | 28,003 | | 5 | 9 mar 2017 | 21.6 | 22.17 | 21.255 | 21.88 | +4.79% | +1.000 | 57,436 | | 4 | 8 mar 2017 | 20.39 | 21.08 | 20.2 | 20.88 | +4.58% | +0.915 | 61,098 | | 3 | 7 mar 2017 | 21.8 | 22.09 | 19.81 | 19.965 | -16.97% | -4.080 | 110,473 | | 2 | 6 mar 2017 | 25.79 | 27.49 | 23.31 | 24.045 | -8.45% | -2.220 | 171,848 | | 1 | 3 mar 2017 | 23.68 | 27.995 | 23.1 | 26.265 | | | 187,403 |
▼ Pobierz dane w pliku csv...
Seperator pobieranych danych: przecinek | średnik
| | Prostszy dostęp do danych 1SI.DE
W polu podawania nazwy tikera wpisz "d:1si.de", a Stooq od razu przeniesie Cię na stronę z danymi historycznymi.
|
|
|
|
Pomoc - Dla Webmasterów - RSS - Reklama - Regulamin - Prywatność [ustawienia] - Stooq - Aplikacja na Androida - Ziemia: CO2 CH4 Temp.Infront dostarcza notowania LSE, LSE Intl, Nasdaq, NYSE, NYSE MKT, WSE, obligacji i walut. Barchart dostarcza notowania surowców. CoinAPI dostarcza notowania kryptowalut. 1Forge dostarcza notowania walut. mojeFundusze.pl dostarcza notowania TFI i UFK. © 2000-2026 Stooq |
| |
|