| nie, 26 sty 2025, 13:37 CET, NY 7:37, Londyn 12:37, Tokio 21:37, ^SPX -0.29% | Dane historyczne: iShares Healthcare Innovation UCITS ETF USD (2B78.DE) | | 24 sty, 17:40 7.645 +0.003 (+0.04%) |
| | | 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 2B78.DE |
| Nr. | Data | Otwarcie | Najwyższy | Najniższy | Zamknięcie | Zmiana | Wolumen | | 2097 | 24 sty 2025 | 7.667 | 7.667 | 7.611 | 7.645 | +0.04% | +0.003 | 34,907 | | 2096 | 23 sty 2025 | 7.648 | 7.65 | 7.583 | 7.642 | +0.03% | +0.002 | 41,685 | | 2095 | 22 sty 2025 | 7.625 | 7.646 | 7.605 | 7.64 | +0.67% | +0.051 | 44,979 | | 2094 | 21 sty 2025 | 7.518 | 7.589 | 7.518 | 7.589 | +0.89% | +0.067 | 71,798 | | 2093 | 20 sty 2025 | 7.531 | 7.538 | 7.499 | 7.522 | -0.23% | -0.017 | 86,586 | | 2092 | 17 sty 2025 | 7.573 | 7.574 | 7.533 | 7.539 | +0.16% | +0.012 | 35,009 | | 2091 | 16 sty 2025 | 7.534 | 7.554 | 7.484 | 7.527 | +0.27% | +0.020 | 43,139 | | 2090 | 15 sty 2025 | 7.465 | 7.561 | 7.46 | 7.507 | +0.11% | +0.008 | 44,007 | | 2089 | 14 sty 2025 | 7.609 | 7.623 | 7.496 | 7.499 | -0.86% | -0.065 | 59,665 | | 2088 | 13 sty 2025 | 7.514 | 7.566 | 7.505 | 7.564 | +0.37% | +0.028 | 111,631 | | 2087 | 10 sty 2025 | 7.583 | 7.583 | 7.516 | 7.536 | -0.61% | -0.046 | 48,822 | | 2086 | 9 sty 2025 | 7.562 | 7.592 | 7.55 | 7.582 | +0.42% | +0.032 | 55,016 | | 2085 | 8 sty 2025 | 7.529 | 7.561 | 7.498 | 7.55 | +0.60% | +0.045 | 78,397 | | 2084 | 7 sty 2025 | 7.445 | 7.561 | 7.424 | 7.505 | +0.48% | +0.036 | 117,390 | | 2083 | 6 sty 2025 | 7.446 | 7.482 | 7.418 | 7.469 | +0.31% | +0.023 | 107,304 | | 2082 | 3 sty 2025 | 7.4 | 7.446 | 7.379 | 7.446 | -0.21% | -0.016 | 57,042 | | 2081 | 2 sty 2025 | 7.343 | 7.462 | 7.304 | 7.462 | +2.04% | +0.149 | 430,554 | | 2080 | 30 gru 2024 | 7.338 | 7.36 | 7.297 | 7.313 | -0.20% | -0.015 | 62,252 | | 2079 | 27 gru 2024 | 7.394 | 7.394 | 7.31 | 7.328 | +0.51% | +0.037 | 155,902 | | 2078 | 23 gru 2024 | 7.329 | 7.34 | 7.285 | 7.291 | -0.49% | -0.036 | 142,917 | | 2077 | 20 gru 2024 | 7.234 | 7.332 | 7.182 | 7.327 | +0.74% | +0.054 | 47,360 | | 2076 | 19 gru 2024 | 7.284 | 7.306 | 7.232 | 7.273 | -2.13% | -0.158 | 57,243 | | 2075 | 18 gru 2024 | 7.44 | 7.444 | 7.399 | 7.431 | +0.35% | +0.026 | 411,651 | | 2074 | 17 gru 2024 | 7.39 | 7.441 | 7.378 | 7.405 | -0.59% | -0.044 | 20,800 | | 2073 | 16 gru 2024 | 7.385 | 7.455 | 7.366 | 7.449 | +0.89% | +0.066 | 87,954 | | 2072 | 13 gru 2024 | 7.464 | 7.464 | 7.373 | 7.383 | -1.49% | -0.112 | 50,229 | | 2071 | 12 gru 2024 | 7.474 | 7.512 | 7.462 | 7.495 | -0.39% | -0.029 | 88,303 | | 2070 | 10 gru 2024 | 7.49 | 7.527 | 7.483 | 7.524 | +0.62% | +0.046 | 117,083 | | 2069 | 9 gru 2024 | 7.465 | 7.51 | 7.446 | 7.478 | +0.11% | +0.008 | 83,410 | | 2068 | 6 gru 2024 | 7.418 | 7.506 | 7.405 | 7.47 | +0.17% | +0.013 | 64,317 | | 2067 | 5 gru 2024 | 7.518 | 7.532 | 7.45 | 7.457 | -1.07% | -0.081 | 61,543 | | 2066 | 4 gru 2024 | 7.506 | 7.538 | 7.491 | 7.538 | +0.03% | +0.002 | 32,026 | | 2065 | 3 gru 2024 | 7.592 | 7.597 | 7.515 | 7.536 | -0.48% | -0.036 | 49,536 | | 2064 | 2 gru 2024 | 7.556 | 7.581 | 7.542 | 7.572 | +0.40% | +0.030 | 191,177 | | 2063 | 29 lis 2024 | 7.549 | 7.567 | 7.52 | 7.542 | -0.20% | -0.015 | 76,696 | | 2062 | 28 lis 2024 | 7.539 | 7.563 | 7.537 | 7.557 | +0.89% | +0.067 | 44,880 | | 2061 | 27 lis 2024 | 7.478 | 7.505 | 7.445 | 7.49 | +0.64% | +0.048 | 128,496 | | 2060 | 26 lis 2024 | 7.448 | 7.45 | 7.395 | 7.442 | -0.48% | -0.036 | 115,211 | | 2059 | 25 lis 2024 | 7.44 | 7.486 | 7.417 | 7.478 | +0.90% | +0.067 | 44,360 | | 2058 | 22 lis 2024 | 7.303 | 7.411 | 7.303 | 7.411 | +1.87% | +0.136 | 102,386 |
▼ Pobierz dane w pliku csv...
Seperator pobieranych danych: przecinek | średnik
| | Prostszy dostęp do danych 2B78.DE
W polu podawania nazwy tikera wpisz "d:2b78.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 |
| |
|