| czw, 13 lut 2025, 21:22 CET, NY 15:22, Londyn 20:22, Tokio 5:22, ^SPX +1.00% Dane historyczne: iShares Healthcare Innovation UCITS ETF USD (2B78.DE) | | 12 lut, 17:40 7.499 -0.059 (-0.78%) |
| | | 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 | 2110 | 12 lut 2025 | 7.53 | 7.546 | 7.419 | 7.499 | -0.78% | -0.059 | 98,929 | 2109 | 11 lut 2025 | 7.622 | 7.623 | 7.552 | 7.558 | -0.77% | -0.059 | 54,268 | 2108 | 10 lut 2025 | 7.666 | 7.681 | 7.612 | 7.617 | -0.54% | -0.041 | 56,620 | 2107 | 7 lut 2025 | 7.711 | 7.728 | 7.652 | 7.658 | -1.68% | -0.131 | 78,051 | 2106 | 6 lut 2025 | 7.838 | 7.859 | 7.784 | 7.789 | +0.17% | +0.013 | 75,779 | 2105 | 5 lut 2025 | 7.684 | 7.781 | 7.67 | 7.776 | +1.20% | +0.092 | 53,153 | 2104 | 4 lut 2025 | 7.729 | 7.731 | 7.652 | 7.684 | -1.06% | -0.082 | 67,802 | 2103 | 3 lut 2025 | 7.732 | 7.767 | 7.704 | 7.766 | -0.69% | -0.054 | 174,712 | 2102 | 31 sty 2025 | 7.788 | 7.841 | 7.78 | 7.82 | +0.66% | +0.051 | 159,713 | 2101 | 30 sty 2025 | 7.715 | 7.796 | 7.708 | 7.769 | +0.94% | +0.072 | 51,813 | 2100 | 29 sty 2025 | 7.719 | 7.749 | 7.691 | 7.697 | -0.18% | -0.014 | 91,561 | 2099 | 28 sty 2025 | 7.706 | 7.762 | 7.703 | 7.711 | +0.36% | +0.028 | 97,555 | 2098 | 27 sty 2025 | 7.608 | 7.7 | 7.589 | 7.683 | +0.50% | +0.038 | 193,443 | 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 | ▼ 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 |
| |
|