| czw, 13 lut 2025, 20:39 CET, NY 14:39, Londyn 19:39, Tokio 4:39, ^SPX +0.89% Dane historyczne: 21Shares AG (21XH.DE) | | 12 lut, 17:40 17.286 -0.256 (-1.46%) |
| | | 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 21XH.DE |
Nr. | Data | Otwarcie | Najwyższy | Najniższy | Zamknięcie | Zmiana | Wolumen | 823 | 10 gru 2024 | 18.886 | 19.21 | 18.359 | 18.371 | -5.55% | -1.080 | 29,458 | 822 | 9 gru 2024 | 19.861 | 19.9 | 19.261 | 19.451 | -2.62% | -0.524 | 66,181 | 821 | 6 gru 2024 | 19.559 | 20.01 | 19.369 | 19.975 | +0.10% | +0.020 | 30,983 | 820 | 5 gru 2024 | 19.999 | 20.452 | 19.743 | 19.955 | +3.19% | +0.616 | 65,096 | 819 | 4 gru 2024 | 19.596 | 19.7 | 19.336 | 19.339 | +2.38% | +0.449 | 31,531 | 818 | 3 gru 2024 | 19.085 | 19.09 | 18.38 | 18.89 | -2.01% | -0.388 | 20,937 | 817 | 2 gru 2024 | 19.028 | 19.48 | 18.546 | 19.278 | +3.31% | +0.617 | 33,603 | 816 | 29 lis 2024 | 18.15 | 18.849 | 18.15 | 18.661 | +3.77% | +0.678 | 33,447 | 815 | 28 lis 2024 | 18.138 | 18.25 | 17.981 | 17.983 | -0.90% | -0.163 | 23,624 | 814 | 27 lis 2024 | 17.75 | 18.146 | 17.56 | 18.146 | +3.35% | +0.588 | 31,446 | 813 | 26 lis 2024 | 17.851 | 17.851 | 17.005 | 17.558 | -2.66% | -0.480 | 54,977 | 812 | 25 lis 2024 | 18.252 | 18.585 | 17.593 | 18.038 | -0.35% | -0.064 | 50,284 | 811 | 22 lis 2024 | 18.236 | 18.48 | 17.833 | 18.102 | +1.98% | +0.351 | 100,680 | 810 | 21 lis 2024 | 17.283 | 17.8 | 17.283 | 17.751 | +4.73% | +0.801 | 100,276 | 809 | 20 lis 2024 | 16.725 | 17.185 | 16.725 | 16.95 | +1.61% | +0.268 | 25,443 | 808 | 19 lis 2024 | 16.85 | 16.95 | 16.634 | 16.682 | -1.80% | -0.305 | 30,975 | 807 | 18 lis 2024 | 16.857 | 17 | 16.529 | 16.987 | +5.44% | +0.876 | 55,720 | 806 | 15 lis 2024 | 15.953 | 16.339 | 15.855 | 16.111 | +0.30% | +0.048 | 26,777 | 805 | 14 lis 2024 | 16.508 | 16.65 | 15.87 | 16.063 | -3.73% | -0.622 | 32,485 | 804 | 13 lis 2024 | 15.795 | 16.852 | 15.741 | 16.685 | +4.51% | +0.720 | 67,860 | 803 | 12 lis 2024 | 16.37 | 16.69 | 15.7 | 15.965 | +1.29% | +0.203 | 100,932 | 802 | 11 lis 2024 | 15.07 | 15.899 | 15.07 | 15.762 | +11.80% | +1.664 | 72,377 | 801 | 8 lis 2024 | 14.166 | 14.218 | 14.02 | 14.098 | +1.62% | +0.225 | 63,436 | 800 | 7 lis 2024 | 13.71 | 13.873 | 13.6 | 13.873 | +3.14% | +0.422 | 17,877 | 799 | 6 lis 2024 | 13.173 | 13.54 | 13.124 | 13.451 | +8.01% | +0.997 | 48,775 | 798 | 5 lis 2024 | 12.177 | 12.454 | 12.177 | 12.454 | +2.33% | +0.284 | 14,916 | 797 | 4 lis 2024 | 12.309 | 12.31 | 12.16 | 12.17 | -3.54% | -0.447 | 19,067 | 796 | 1 lis 2024 | 12.521 | 12.825 | 12.351 | 12.617 | -1.22% | -0.156 | 16,536 | 795 | 31 paź 2024 | 13.126 | 13.126 | 12.68 | 12.773 | -2.52% | -0.330 | 20,758 | 794 | 30 paź 2024 | 13.214 | 13.214 | 13.07 | 13.103 | -1.09% | -0.145 | 32,600 | 793 | 29 paź 2024 | 12.94 | 13.248 | 12.94 | 13.248 | +5.73% | +0.718 | 17,045 | 792 | 28 paź 2024 | 12.481 | 12.61 | 12.469 | 12.53 | +0.08% | +0.010 | 6,560 | 791 | 25 paź 2024 | 12.453 | 12.569 | 12.29 | 12.52 | +0.29% | +0.036 | 4,431 | 790 | 24 paź 2024 | 12.525 | 12.53 | 12.339 | 12.484 | +0.94% | +0.116 | 14,314 | 789 | 23 paź 2024 | 12.635 | 12.635 | 12.368 | 12.368 | -2.00% | -0.252 | 2,863 | 788 | 22 paź 2024 | 12.702 | 12.702 | 12.5 | 12.62 | -0.04% | -0.005 | 11,117 | 787 | 21 paź 2024 | 12.882 | 12.904 | 12.6 | 12.625 | -0.19% | -0.024 | 14,180 | 786 | 18 paź 2024 | 12.503 | 12.649 | 12.467 | 12.649 | +1.02% | +0.128 | 5,381 | 785 | 17 paź 2024 | 12.4 | 12.521 | 12.371 | 12.521 | 0.00% | 0.000 | 5,006 | 784 | 16 paź 2024 | 12.319 | 12.6 | 12.319 | 12.521 | +2.18% | +0.267 | 16,148 | ▼ Pobierz dane w pliku csv... Seperator pobieranych danych: przecinek | średnik
| | Prostszy dostęp do danych 21XH.DE W polu podawania nazwy tikera wpisz "d:21xh.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 |
| |
|