| czw, 13 lut 2025, 6:47 CET, NY 0:47, Londyn 5:47, Tokio 14:47, ^SPX -0.27% Dane historyczne: BlackRock iShares USD Tres 1-3y ETF EUR - H Acc (2B7S.DE) | | 12 lut, 17:40 4.947 -0.010 (-0.20%) |
| | | 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 2B7S.DE |
Nr. | Data | Otwarcie | Najwyższy | Najniższy | Zamknięcie | Zmiana | Wolumen | 984 | 12 lut 2025 | 4.9569 | 4.9569 | 4.92 | 4.9472 | -0.20% | -0.010 | 80,449 | 983 | 11 lut 2025 | 4.959 | 4.959 | 4.9523 | 4.957 | -0.03% | -0.001 | 52,233 | 982 | 10 lut 2025 | 4.9579 | 4.9584 | 4.9536 | 4.9584 | +0.14% | +0.007 | 50,655 | 981 | 7 lut 2025 | 4.9606 | 4.963 | 4.9514 | 4.9514 | -0.13% | -0.006 | 142,988 | 980 | 6 lut 2025 | 4.9648 | 4.9648 | 4.9576 | 4.9576 | -0.18% | -0.009 | 188,135 | 979 | 5 lut 2025 | 4.9616 | 4.9714 | 4.9575 | 4.9663 | +0.12% | +0.006 | 196,732 | 978 | 4 lut 2025 | 4.9567 | 4.9601 | 4.9516 | 4.9601 | +0.02% | +0.001 | 195,110 | 977 | 3 lut 2025 | 4.9513 | 4.9618 | 4.95 | 4.9592 | +0.03% | +0.002 | 116,682 | 976 | 31 sty 2025 | 4.9607 | 4.9624 | 4.9543 | 4.9576 | -0.03% | -0.002 | 469,335 | 975 | 30 sty 2025 | 4.9585 | 4.9621 | 4.9573 | 4.9592 | -0.03% | -0.002 | 431,618 | 974 | 29 sty 2025 | 4.9633 | 4.9633 | 4.954 | 4.9607 | +0.07% | +0.003 | 207,187 | 973 | 28 sty 2025 | 4.9592 | 4.9592 | 4.9541 | 4.9572 | -0.02% | -0.001 | 265,650 | 972 | 27 sty 2025 | 4.9602 | 4.966 | 4.954 | 4.9581 | +0.10% | +0.005 | 223,134 | 971 | 24 sty 2025 | 4.9496 | 4.9552 | 4.9486 | 4.953 | -0.01% | -0.001 | 159,105 | 970 | 23 sty 2025 | 4.9492 | 4.9536 | 4.9462 | 4.9536 | +0.14% | +0.007 | 72,372 | 969 | 22 sty 2025 | 4.9512 | 4.9512 | 4.9465 | 4.9465 | +0.01% | +0.001 | 68,069 | 968 | 21 sty 2025 | 4.9531 | 4.9531 | 4.946 | 4.946 | -0.08% | -0.004 | 46,240 | 967 | 20 sty 2025 | 4.9451 | 4.9521 | 4.9451 | 4.9498 | +0.07% | +0.004 | 74,586 | 966 | 17 sty 2025 | 4.9522 | 4.9532 | 4.9457 | 4.9462 | -0.10% | -0.005 | 209,319 | 965 | 16 sty 2025 | 4.9469 | 4.9516 | 4.94 | 4.951 | +0.19% | +0.009 | 413,908 | 964 | 15 sty 2025 | 4.9362 | 4.9484 | 4.9362 | 4.9417 | +0.11% | +0.005 | 134,456 | 963 | 14 sty 2025 | 4.9345 | 4.9378 | 4.9328 | 4.9365 | +0.06% | +0.003 | 69,022 | 962 | 13 sty 2025 | 4.9371 | 4.9371 | 4.9307 | 4.9334 | -0.07% | -0.003 | 189,946 | 961 | 10 sty 2025 | 4.9457 | 4.95 | 4.9323 | 4.9367 | -0.28% | -0.014 | 393,858 | 960 | 9 sty 2025 | 4.9492 | 4.9504 | 4.9424 | 4.9504 | +0.13% | +0.007 | 47,274 | 959 | 8 sty 2025 | 4.9452 | 4.9455 | 4.9393 | 4.9438 | +0.13% | +0.006 | 35,708 | 958 | 7 sty 2025 | 4.9469 | 4.9469 | 4.9375 | 4.9375 | -0.15% | -0.007 | 121,412 | 957 | 6 sty 2025 | 4.9447 | 4.9461 | 4.9401 | 4.9447 | +0.02% | +0.001 | 57,344 | 956 | 3 sty 2025 | 4.9515 | 4.9515 | 4.9427 | 4.9438 | +0.00% | +0.000 | 37,582 | 955 | 2 sty 2025 | 4.9419 | 4.9514 | 4.9419 | 4.9437 | +0.10% | +0.005 | 111,851 | 954 | 30 gru 2024 | 4.9352 | 4.9404 | 4.9352 | 4.9388 | +0.02% | +0.001 | 24,055 | 953 | 27 gru 2024 | 4.925 | 4.94 | 4.925 | 4.9378 | +0.06% | +0.003 | 206,043 | 952 | 23 gru 2024 | 4.9317 | 4.9367 | 4.93 | 4.9347 | +0.02% | +0.001 | 198,650 | 951 | 20 gru 2024 | 4.9546 | 4.9546 | 4.9319 | 4.9339 | +0.04% | +0.002 | 149,730 | 950 | 19 gru 2024 | 4.9295 | 4.9349 | 4.9295 | 4.932 | -0.14% | -0.007 | 4,091,937 | 949 | 18 gru 2024 | 4.939 | 4.943 | 4.9369 | 4.9387 | +0.01% | +0.000 | 2,194,276 | 948 | 17 gru 2024 | 4.9403 | 4.9403 | 4.9337 | 4.9384 | -0.01% | -0.000 | 64,087 | 947 | 16 gru 2024 | 4.9423 | 4.9423 | 4.9355 | 4.9387 | +0.05% | +0.002 | 105,755 | 946 | 13 gru 2024 | 4.9418 | 4.9439 | 4.9362 | 4.9362 | -0.13% | -0.006 | 206,080 | 945 | 12 gru 2024 | 4.9439 | 4.9487 | 4.9412 | 4.9426 | -0.05% | -0.002 | 326,326 | ▼ Pobierz dane w pliku csv... Seperator pobieranych danych: przecinek | średnik
| | Prostszy dostęp do danych 2B7S.DE W polu podawania nazwy tikera wpisz "d:2b7s.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 |
| |
|