| czw, 23 sty 2025, 1:05 CET, NY 19:05, Londyn 0:05, Tokio 9:05, ^SPX +0.61% | Dane historyczne: Valour Digital Securities Ltd (1VET.DE) | | 21 sty, 17:40 1.699 +0.001 (+0.08%) |
| | | Ogólnie | | | | Wykres | | | | Wykres HTML5 | | | | Analiza techniczna | | | | ► | Dane historyczne | | |
| | Ulubione
GPW, WIG20, Akcje
Indeksy, Azja, Europa, Ameryka, Futures
Towary, Obligacje
Waluty, €, $, ¥, zł
Statystyka sesji | |
| | Market On-line | | |
| |
| | | Wartości historyczne 1VET.DE |
| Nr. | Data | Otwarcie | Najwyższy | Najniższy | Zamknięcie | Zmiana | Wolumen | | 351 | 21 sty 2025 | 1.6993 | 1.6993 | 1.6993 | 1.6993 | +0.08% | +0.001 | 0 | | 350 | 20 sty 2025 | 1.7624 | 1.7632 | 1.698 | 1.698 | -3.30% | -0.058 | 4,739 | | 349 | 17 sty 2025 | 1.7448 | 1.7559 | 1.7448 | 1.7559 | +1.43% | +0.025 | 2,000 | | 348 | 16 sty 2025 | 1.7487 | 1.7487 | 1.7312 | 1.7312 | +1.51% | +0.026 | 600 | | 347 | 15 sty 2025 | 1.6754 | 1.7055 | 1.6539 | 1.7055 | +3.11% | +0.051 | 2,103 | | 346 | 14 sty 2025 | 1.6681 | 1.6681 | 1.6541 | 1.6541 | +4.39% | +0.070 | 0 | | 345 | 13 sty 2025 | 1.6666 | 1.6666 | 1.5845 | 1.5845 | -6.24% | -0.105 | 80 | | 344 | 10 sty 2025 | 1.7116 | 1.7116 | 1.69 | 1.69 | -1.26% | -0.022 | 30 | | 343 | 9 sty 2025 | 1.7115 | 1.7115 | 1.7115 | 1.7115 | -0.74% | -0.013 | 0 | | 342 | 8 sty 2025 | 1.7398 | 1.7398 | 1.7242 | 1.7242 | -7.52% | -0.140 | 0 | | 341 | 7 sty 2025 | 1.8645 | 1.8645 | 1.8645 | 1.8645 | -2.81% | -0.054 | 0 | | 340 | 6 sty 2025 | 1.8725 | 1.9377 | 1.8725 | 1.9185 | +3.12% | +0.058 | 2 | | 339 | 3 sty 2025 | 1.7925 | 1.8604 | 1.7925 | 1.8604 | +3.13% | +0.056 | 1,084 | | 338 | 2 sty 2025 | 1.7934 | 1.8039 | 1.7934 | 1.8039 | +3.76% | +0.065 | 3,514 | | 337 | 30 gru 2024 | 1.7412 | 1.7453 | 1.7385 | 1.7385 | -0.37% | -0.006 | 1,683 | | 336 | 27 gru 2024 | 1.7449 | 1.7449 | 1.7449 | 1.7449 | +3.35% | +0.057 | 0 | | 335 | 23 gru 2024 | 1.7118 | 1.7118 | 1.6883 | 1.6883 | -2.89% | -0.050 | 1,876 | | 334 | 20 gru 2024 | 1.6077 | 1.7385 | 1.6077 | 1.7385 | -6.34% | -0.118 | 4,243 | | 333 | 19 gru 2024 | 1.9082 | 1.9082 | 1.8562 | 1.8562 | -5.89% | -0.116 | 243 | | 332 | 18 gru 2024 | 1.9774 | 1.9774 | 1.9724 | 1.9724 | -1.67% | -0.034 | 1,233 | | 331 | 17 gru 2024 | 2.0426 | 2.0426 | 2.006 | 2.006 | +0.74% | +0.015 | 1,300 | | 330 | 16 gru 2024 | 1.9913 | 1.9913 | 1.9913 | 1.9913 | +0.17% | +0.003 | 0 | | 329 | 13 gru 2024 | 1.9869 | 1.988 | 1.9869 | 1.988 | -0.43% | -0.008 | 2,166 | | 328 | 12 gru 2024 | 1.9965 | 1.9965 | 1.9965 | 1.9965 | +5.61% | +0.106 | 0 | | 327 | 10 gru 2024 | 1.951 | 1.951 | 1.8905 | 1.8905 | -3.32% | -0.065 | 135 | | 326 | 9 gru 2024 | 1.9492 | 1.9555 | 1.9492 | 1.9555 | -3.65% | -0.074 | 500 | | 325 | 6 gru 2024 | 1.9655 | 2.0296 | 1.9485 | 2.0296 | +1.58% | +0.031 | 249 | | 324 | 5 gru 2024 | 1.9982 | 1.9982 | 1.9981 | 1.9981 | +2.29% | +0.045 | 6,512 | | 323 | 4 gru 2024 | 1.895 | 1.9533 | 1.8811 | 1.9533 | +6.74% | +0.123 | 8,000 | | 322 | 3 gru 2024 | 1.8312 | 1.8312 | 1.83 | 1.83 | +0.39% | +0.007 | 1,000 | | 321 | 2 gru 2024 | 1.8228 | 1.8228 | 1.8228 | 1.8228 | +0.06% | +0.001 | 0 | | 320 | 29 lis 2024 | 1.8123 | 1.8217 | 1.8123 | 1.8217 | +1.57% | +0.028 | 759 | | 319 | 28 lis 2024 | 1.8378 | 1.8378 | 1.7527 | 1.7935 | -0.53% | -0.009 | 11,500 | | 318 | 27 lis 2024 | 1.748 | 1.803 | 1.748 | 1.803 | +6.29% | +0.107 | 0 | | 317 | 26 lis 2024 | 1.6912 | 1.6963 | 1.6912 | 1.6963 | -3.38% | -0.059 | 0 | | 316 | 25 lis 2024 | 1.7671 | 1.7732 | 1.7368 | 1.7557 | +3.68% | +0.062 | 5,379 | | 315 | 22 lis 2024 | 1.7207 | 1.7207 | 1.6934 | 1.6934 | +0.17% | +0.003 | 500 | | 314 | 21 lis 2024 | 1.589 | 1.6906 | 1.5868 | 1.6906 | +7.59% | +0.119 | 25,550 | | 313 | 20 lis 2024 | 1.5789 | 1.5789 | 1.5652 | 1.5713 | -0.22% | -0.004 | 309 | | 312 | 19 lis 2024 | 1.588 | 1.588 | 1.5748 | 1.5748 | -2.24% | -0.036 | 2,000 |
▼ Pobierz dane w pliku csv...
Seperator pobieranych danych: przecinek | średnik
| | Prostszy dostęp do danych 1VET.DE
W polu podawania nazwy tikera wpisz "d:1vet.de", a Stooq od razu przeniesie Cię na stronę z danymi historycznymi.
|
|
|
|
Pomoc - Dla Webmasterów - RSS - Reklama - Regulamin - Prywatność [ustawienia] - Zero reklam - 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. © 2000-2025 Stooq |
| |
|