| sob, 25 sty 2025, 22:47 CET, NY 16:47, Londyn 21:47, Tokio 6:47, ^SPX -0.29% | Dane historyczne: BlackRock iShares Automation & Robotics UCITS ETF (2B7F.DE) | | 24 sty, 17:40 9.499 -0.039 (-0.41%) |
| | | 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 2B7F.DE |
| Nr. | Data | Otwarcie | Najwyższy | Najniższy | Zamknięcie | Zmiana | Wolumen | | 1489 | 24 sty 2025 | 9.548 | 9.548 | 9.473 | 9.499 | -0.41% | -0.039 | 33,410 | | 1488 | 23 sty 2025 | 9.54 | 9.546 | 9.509 | 9.538 | -0.16% | -0.015 | 23,576 | | 1487 | 22 sty 2025 | 9.483 | 9.571 | 9.477 | 9.553 | +1.33% | +0.125 | 23,627 | | 1486 | 21 sty 2025 | 9.405 | 9.462 | 9.387 | 9.428 | -0.17% | -0.016 | 8,953 | | 1485 | 20 sty 2025 | 9.454 | 9.462 | 9.408 | 9.444 | +0.32% | +0.030 | 42,501 | | 1484 | 17 sty 2025 | 9.296 | 9.438 | 9.296 | 9.414 | +1.41% | +0.131 | 35,768 | | 1483 | 16 sty 2025 | 9.257 | 9.291 | 9.228 | 9.283 | +1.09% | +0.100 | 20,702 | | 1482 | 15 sty 2025 | 9.036 | 9.207 | 9.03 | 9.183 | +2.02% | +0.182 | 10,081 | | 1481 | 14 sty 2025 | 9.042 | 9.056 | 9.001 | 9.001 | +0.38% | +0.034 | 24,203 | | 1480 | 13 sty 2025 | 9.004 | 9.004 | 8.916 | 8.967 | -0.70% | -0.063 | 10,482 | | 1479 | 10 sty 2025 | 9.103 | 9.146 | 9 | 9.03 | -0.64% | -0.058 | 16,722 | | 1478 | 9 sty 2025 | 9.072 | 9.1 | 9.072 | 9.088 | -0.20% | -0.018 | 14,908 | | 1477 | 8 sty 2025 | 9.115 | 9.15 | 9.076 | 9.106 | -0.42% | -0.038 | 28,610 | | 1476 | 7 sty 2025 | 9.164 | 9.226 | 9.144 | 9.144 | -0.60% | -0.055 | 31,662 | | 1475 | 6 sty 2025 | 9.088 | 9.211 | 9.088 | 9.199 | +1.85% | +0.167 | 18,717 | | 1474 | 3 sty 2025 | 8.982 | 9.032 | 8.957 | 9.032 | -0.08% | -0.007 | 33,265 | | 1473 | 2 sty 2025 | 8.958 | 9.039 | 8.941 | 9.039 | +1.37% | +0.122 | 19,433 | | 1472 | 30 gru 2024 | 8.985 | 8.996 | 8.909 | 8.917 | -0.99% | -0.089 | 11,250 | | 1471 | 27 gru 2024 | 9.089 | 9.089 | 8.98 | 9.006 | +0.22% | +0.020 | 5,769 | | 1470 | 23 gru 2024 | 9.033 | 9.033 | 8.975 | 8.986 | -0.56% | -0.051 | 7,384 | | 1469 | 20 gru 2024 | 8.884 | 9.037 | 8.762 | 9.037 | +0.52% | +0.047 | 50,246 | | 1468 | 19 gru 2024 | 9.007 | 9.069 | 8.95 | 8.99 | -2.44% | -0.225 | 32,659 | | 1467 | 18 gru 2024 | 9.21 | 9.23 | 9.195 | 9.215 | +0.02% | +0.002 | 13,467 | | 1466 | 17 gru 2024 | 9.267 | 9.294 | 9.18 | 9.213 | -0.97% | -0.090 | 8,350 | | 1465 | 16 gru 2024 | 9.288 | 9.322 | 9.25 | 9.303 | +0.67% | +0.062 | 9,050 | | 1464 | 13 gru 2024 | 9.331 | 9.331 | 9.223 | 9.241 | -0.55% | -0.051 | 36,266 | | 1463 | 12 gru 2024 | 9.305 | 9.309 | 9.256 | 9.292 | +0.82% | +0.076 | 1,592 | | 1462 | 10 gru 2024 | 9.256 | 9.289 | 9.216 | 9.216 | -0.36% | -0.033 | 11,302 | | 1461 | 9 gru 2024 | 9.316 | 9.334 | 9.241 | 9.249 | -0.57% | -0.053 | 7,439 | | 1460 | 6 gru 2024 | 9.243 | 9.33 | 9.241 | 9.302 | -0.01% | -0.001 | 9,207 | | 1459 | 5 gru 2024 | 9.431 | 9.431 | 9.303 | 9.303 | -0.36% | -0.034 | 21,310 | | 1458 | 4 gru 2024 | 9.236 | 9.337 | 9.236 | 9.337 | +1.92% | +0.176 | 22,045 | | 1457 | 3 gru 2024 | 9.18 | 9.183 | 9.122 | 9.161 | -0.09% | -0.008 | 129,132 | | 1456 | 2 gru 2024 | 9.076 | 9.169 | 9.053 | 9.169 | +1.11% | +0.101 | 23,893 | | 1455 | 29 lis 2024 | 9.023 | 9.068 | 9.008 | 9.068 | +0.76% | +0.068 | 13,576 | | 1454 | 28 lis 2024 | 9.004 | 9.004 | 8.981 | 9 | +1.02% | +0.091 | 8,143 | | 1453 | 27 lis 2024 | 9.008 | 9.009 | 8.895 | 8.909 | -2.36% | -0.215 | 7,668 | | 1452 | 26 lis 2024 | 9.147 | 9.148 | 9.102 | 9.124 | -0.96% | -0.088 | 4,114 | | 1451 | 25 lis 2024 | 9.246 | 9.246 | 9.17 | 9.212 | +0.36% | +0.033 | 14,082 | | 1450 | 22 lis 2024 | 9.112 | 9.18 | 9.068 | 9.179 | +0.93% | +0.085 | 16,805 |
▼ Pobierz dane w pliku csv...
Seperator pobieranych danych: przecinek | średnik
| | Prostszy dostęp do danych 2B7F.DE
W polu podawania nazwy tikera wpisz "d:2b7f.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 |
| |
|