| nie, 26 sty 2025, 12:09 CET, NY 6:09, Londyn 11:09, Tokio 20:09, ^SPX -0.29% | Dane historyczne: Broadcom Inc (1YD.DE) | | 24 sty, 17:40 233.350 +4.650 (+2.03%) |
| | | Ogólnie | | | | Wykres | | | | Wykres HTML5 | | | | Analiza techniczna | | | | ► | Dane historyczne | | | | Operacje | | |
| | Ulubione
GPW, WIG20, Akcje
Indeksy, Azja, Europa, Ameryka, Futures
Towary, Obligacje
Waluty, €, $, ¥, zł
Statystyka sesji | |
| | Market On-line | | |
| |
| | | Wartości historyczne 1YD.DE |
| Nr. | Data | Otwarcie | Najwyższy | Najniższy | Zamknięcie | Zmiana | Wolumen | | 1339 | 24 sty 2025 | 229.3 | 237.35 | 228.45 | 233.35 | +2.03% | +4.650 | 4,430 | | 1338 | 23 sty 2025 | 230.85 | 231.1 | 226.8 | 228.7 | -2.60% | -6.100 | 7,362 | | 1337 | 22 sty 2025 | 233.3 | 237.45 | 231.5 | 234.8 | +1.69% | +3.900 | 7,675 | | 1336 | 21 sty 2025 | 229.65 | 234.4 | 228.7 | 230.9 | +0.09% | +0.200 | 8,405 | | 1335 | 20 sty 2025 | 232 | 232 | 228.75 | 230.7 | +0.59% | +1.350 | 14,273 | | 1334 | 17 sty 2025 | 223.7 | 231.1 | 223.6 | 229.35 | +1.66% | +3.750 | 6,150 | | 1333 | 16 sty 2025 | 227.1 | 231.85 | 224.95 | 225.6 | +2.06% | +4.550 | 18,054 | | 1332 | 15 sty 2025 | 219.05 | 222.75 | 218.1 | 221.05 | +0.55% | +1.200 | 5,314 | | 1331 | 14 sty 2025 | 222.75 | 225.2 | 218.25 | 219.85 | -0.39% | -0.850 | 10,145 | | 1330 | 13 sty 2025 | 215.2 | 224.45 | 212.15 | 220.7 | +1.22% | +2.650 | 13,005 | | 1329 | 10 sty 2025 | 221.95 | 223.85 | 215.9 | 218.05 | -1.47% | -3.250 | 8,140 | | 1328 | 9 sty 2025 | 221.2 | 221.85 | 220.2 | 221.3 | -0.96% | -2.150 | 4,022 | | 1327 | 8 sty 2025 | 222.1 | 224.85 | 219.55 | 223.45 | -0.25% | -0.550 | 10,457 | | 1326 | 7 sty 2025 | 226.4 | 230.15 | 219.95 | 224 | -1.21% | -2.750 | 9,783 | | 1325 | 6 sty 2025 | 226.55 | 232 | 224.75 | 226.75 | +0.11% | +0.250 | 18,474 | | 1324 | 3 sty 2025 | 226.2 | 229.15 | 222.7 | 226.5 | -1.54% | -3.550 | 7,237 | | 1323 | 2 sty 2025 | 228 | 232.2 | 225.55 | 230.05 | +1.14% | +2.600 | 13,693 | | 1322 | 30 gru 2024 | 230.1 | 231.5 | 227.3 | 227.45 | -1.00% | -2.300 | 4,904 | | 1321 | 27 gru 2024 | 235.05 | 236.75 | 227.25 | 229.75 | +3.14% | +7.000 | 15,181 | | 1320 | 23 gru 2024 | 216.95 | 222.75 | 215.6 | 222.75 | +1.90% | +4.150 | 19,928 | | 1319 | 20 gru 2024 | 208.6 | 220.55 | 204.2 | 218.6 | +2.63% | +5.600 | 22,727 | | 1318 | 19 gru 2024 | 217.65 | 222.15 | 212.3 | 213 | -4.18% | -9.300 | 19,014 | | 1317 | 18 gru 2024 | 229.5 | 230.7 | 221.5 | 222.3 | -3.07% | -7.050 | 22,808 | | 1316 | 17 gru 2024 | 237.5 | 244.15 | 222.8 | 229.35 | -0.15% | -0.350 | 74,443 | | 1315 | 16 gru 2024 | 214.7 | 236.35 | 214.5 | 229.7 | +11.32% | +23.350 | 28,340 | | 1314 | 13 gru 2024 | 195.4 | 211 | 195.2 | 206.35 | +21.64% | +36.710 | 48,427 | | 1313 | 12 gru 2024 | 173.96 | 174.1 | 169.3 | 169.64 | -2.30% | -4.000 | 10,114 | | 1312 | 11 gru 2024 | 163.98 | 174 | 163.3 | 173.64 | +5.88% | +9.640 | 16,588 | | 1311 | 10 gru 2024 | 168.62 | 170.02 | 164 | 164 | -2.51% | -4.220 | 5,809 | | 1310 | 9 gru 2024 | 171.9 | 171.9 | 166.4 | 168.22 | +1.62% | +2.680 | 10,893 | | 1309 | 6 gru 2024 | 161.5 | 165.72 | 160.12 | 165.54 | +1.91% | +3.100 | 5,484 | | 1308 | 5 gru 2024 | 161.9 | 163.04 | 160.5 | 162.44 | +1.12% | +1.800 | 7,774 | | 1307 | 4 gru 2024 | 162.06 | 166.88 | 160.64 | 160.64 | +1.06% | +1.680 | 8,592 | | 1306 | 3 gru 2024 | 159.98 | 161.04 | 155.96 | 158.96 | +0.15% | +0.240 | 6,863 | | 1305 | 2 gru 2024 | 154.12 | 159.34 | 153.02 | 158.72 | +3.36% | +5.160 | 2,875 | | 1304 | 29 lis 2024 | 152.56 | 153.88 | 150.68 | 153.56 | -1.55% | -2.420 | 4,129 | | 1303 | 28 lis 2024 | 150.08 | 155.98 | 150.08 | 155.98 | +3.93% | +5.900 | 2,999 | | 1302 | 27 lis 2024 | 156.88 | 156.88 | 149.52 | 150.08 | -4.67% | -7.360 | 14,925 | | 1301 | 26 lis 2024 | 157.18 | 159 | 155.92 | 157.44 | -0.19% | -0.300 | 5,459 | | 1300 | 25 lis 2024 | 158.48 | 159.06 | 155.3 | 157.74 | +0.74% | +1.160 | 5,339 |
▼ Pobierz dane w pliku csv...
Seperator pobieranych danych: przecinek | średnik
| | Prostszy dostęp do danych 1YD.DE
W polu podawania nazwy tikera wpisz "d:1yd.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 |
| |
|