| pon, 13 sty 2025, 20:57 CET, NY 14:57, Londyn 19:57, Tokio 4:57, ^SPX -0.06% | Dane historyczne: iShares S&P 500 Materials Sector UCITS ETF - USD (2B7B.DE) | | 10 sty, 17:40 8.872 -0.045 (-0.50%) |
| | | 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 2B7B.DE |
| Nr. | Data | Otwarcie | Najwyższy | Najniższy | Zamknięcie | Zmiana | Wolumen | | 1949 | 10 sty 2025 | 8.919 | 8.96 | 8.872 | 8.872 | -0.50% | -0.045 | 16,989 | | 1948 | 9 sty 2025 | 8.899 | 8.981 | 8.883 | 8.917 | +0.38% | +0.034 | 5,921 | | 1947 | 8 sty 2025 | 8.849 | 8.887 | 8.822 | 8.883 | +0.36% | +0.032 | 33,479 | | 1946 | 7 sty 2025 | 8.771 | 8.898 | 8.735 | 8.851 | +0.05% | +0.004 | 21,439 | | 1945 | 6 sty 2025 | 8.795 | 8.874 | 8.75 | 8.847 | +0.32% | +0.028 | 141,082 | | 1944 | 3 sty 2025 | 8.852 | 8.868 | 8.8 | 8.819 | -1.42% | -0.127 | 72,523 | | 1943 | 2 sty 2025 | 8.899 | 8.978 | 8.873 | 8.946 | +1.66% | +0.146 | 12,290 | | 1942 | 30 gru 2024 | 8.863 | 8.903 | 8.8 | 8.8 | -1.21% | -0.108 | 3,373 | | 1941 | 27 gru 2024 | 8.95 | 8.951 | 8.874 | 8.908 | +0.58% | +0.051 | 7,533 | | 1940 | 23 gru 2024 | 8.939 | 8.967 | 8.848 | 8.857 | -0.87% | -0.078 | 11,069 | | 1939 | 20 gru 2024 | 8.841 | 8.936 | 8.784 | 8.935 | +0.33% | +0.029 | 12,420 | | 1938 | 19 gru 2024 | 8.942 | 8.978 | 8.874 | 8.906 | -2.23% | -0.203 | 24,170 | | 1937 | 18 gru 2024 | 9.108 | 9.142 | 9.077 | 9.109 | +0.08% | +0.007 | 41,922 | | 1936 | 17 gru 2024 | 9.126 | 9.15 | 9.1 | 9.102 | -1.00% | -0.092 | 76,285 | | 1935 | 16 gru 2024 | 9.234 | 9.253 | 9.191 | 9.194 | -0.68% | -0.063 | 46,498 | | 1934 | 13 gru 2024 | 9.341 | 9.376 | 9.205 | 9.257 | -0.86% | -0.080 | 58,429 | | 1933 | 12 gru 2024 | 9.351 | 9.375 | 9.327 | 9.337 | -0.95% | -0.090 | 50,068 | | 1932 | 10 gru 2024 | 9.466 | 9.482 | 9.323 | 9.427 | -0.53% | -0.050 | 161,094 | | 1931 | 9 gru 2024 | 9.472 | 9.551 | 9.462 | 9.477 | +0.04% | +0.004 | 136,138 | | 1930 | 6 gru 2024 | 9.453 | 9.504 | 9.44 | 9.473 | +0.34% | +0.032 | 71,495 | | 1929 | 5 gru 2024 | 9.632 | 9.66 | 9.437 | 9.441 | -2.29% | -0.221 | 21,298 | | 1928 | 4 gru 2024 | 9.743 | 9.767 | 9.624 | 9.662 | -0.80% | -0.078 | 8,227 | | 1927 | 3 gru 2024 | 9.779 | 9.813 | 9.73 | 9.74 | -0.01% | -0.001 | 57,929 | | 1926 | 2 gru 2024 | 9.792 | 9.799 | 9.737 | 9.741 | +0.13% | +0.013 | 48,981 | | 1925 | 29 lis 2024 | 9.698 | 9.738 | 9.68 | 9.728 | +0.18% | +0.017 | 2,566 | | 1924 | 28 lis 2024 | 9.699 | 9.749 | 9.69 | 9.711 | +0.22% | +0.021 | 664 | | 1923 | 27 lis 2024 | 9.725 | 9.778 | 9.69 | 9.69 | -0.74% | -0.072 | 35,102 | | 1922 | 26 lis 2024 | 9.829 | 9.832 | 9.711 | 9.762 | -0.45% | -0.044 | 35,981 | | 1921 | 25 lis 2024 | 9.806 | 9.828 | 9.734 | 9.806 | +0.22% | +0.022 | 43,174 | | 1920 | 22 lis 2024 | 9.708 | 9.8 | 9.666 | 9.784 | +1.65% | +0.159 | 5,292 | | 1919 | 21 lis 2024 | 9.535 | 9.629 | 9.491 | 9.625 | +1.93% | +0.182 | 15,718 | | 1918 | 20 lis 2024 | 9.434 | 9.459 | 9.406 | 9.443 | +0.68% | +0.064 | 14,095 | | 1917 | 19 lis 2024 | 9.455 | 9.474 | 9.336 | 9.379 | -0.55% | -0.052 | 2,874 | | 1916 | 18 lis 2024 | 9.389 | 9.431 | 9.358 | 9.431 | +0.33% | +0.031 | 17,328 | | 1915 | 15 lis 2024 | 9.434 | 9.483 | 9.4 | 9.4 | -0.81% | -0.077 | 15,935 | | 1914 | 14 lis 2024 | 9.551 | 9.563 | 9.477 | 9.477 | -0.32% | -0.030 | 82,181 | | 1913 | 13 lis 2024 | 9.454 | 9.51 | 9.42 | 9.507 | +0.28% | +0.027 | 9,263 | | 1912 | 12 lis 2024 | 9.584 | 9.584 | 9.472 | 9.48 | -1.33% | -0.128 | 18,753 | | 1911 | 11 lis 2024 | 9.617 | 9.666 | 9.582 | 9.608 | +0.57% | +0.054 | 35,689 | | 1910 | 8 lis 2024 | 9.61 | 9.628 | 9.531 | 9.554 | -0.22% | -0.021 | 79,416 |
▼ Pobierz dane w pliku csv...
Seperator pobieranych danych: przecinek | średnik
| | Prostszy dostęp do danych 2B7B.DE
W polu podawania nazwy tikera wpisz "d:2b7b.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 |
| |
|