| pią, 7 lut 2025, 5:39 CET, NY 23:39, Londyn 4:39, Tokio 13:39, ^SPX +0.36% Dane historyczne: Dow Inc (2OY.DE) | | 6 lut, 17:40 37.225 +0.625 (+1.71%) |
| | | 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 2OY.DE |
Nr. | Data | Otwarcie | Najwyższy | Najniższy | Zamknięcie | Zmiana | Wolumen | 1315 | 6 lut 2025 | 36.385 | 37.225 | 36.385 | 37.225 | +1.71% | +0.625 | 311 | 1314 | 5 lut 2025 | 37.255 | 37.255 | 36.6 | 36.6 | -1.03% | -0.380 | 50 | 1313 | 4 lut 2025 | 36.66 | 36.98 | 36.25 | 36.98 | +0.05% | +0.020 | 661 | 1312 | 3 lut 2025 | 38.05 | 38.81 | 36 | 36.96 | -1.16% | -0.435 | 1,159 | 1311 | 31 sty 2025 | 37.755 | 37.755 | 37.1 | 37.395 | +1.44% | +0.530 | 1,926 | 1310 | 30 sty 2025 | 39.49 | 39.49 | 36.3 | 36.865 | -7.23% | -2.875 | 1,548 | 1309 | 29 sty 2025 | 39.955 | 39.955 | 39.605 | 39.74 | +0.11% | +0.045 | 357 | 1308 | 28 sty 2025 | 40.285 | 40.39 | 39.695 | 39.695 | +0.28% | +0.110 | 581 | 1307 | 27 sty 2025 | 39.375 | 39.585 | 38.985 | 39.585 | -0.10% | -0.040 | 1,043 | 1306 | 24 sty 2025 | 39.815 | 39.815 | 39.625 | 39.625 | -0.11% | -0.045 | 19 | 1305 | 23 sty 2025 | 39.425 | 39.67 | 39.325 | 39.67 | +0.09% | +0.035 | 356 | 1304 | 22 sty 2025 | 40.185 | 40.185 | 39.535 | 39.635 | -1.10% | -0.440 | 678 | 1303 | 21 sty 2025 | 39.94 | 40.075 | 39.8 | 40.075 | +1.84% | +0.725 | 2,513 | 1302 | 20 sty 2025 | 40.5 | 40.5 | 39.35 | 39.35 | -1.65% | -0.660 | 1,424 | 1301 | 17 sty 2025 | 39.82 | 40.14 | 39.82 | 40.01 | +1.92% | +0.755 | 347 | 1300 | 16 sty 2025 | 39.475 | 39.475 | 39.2 | 39.255 | +0.32% | +0.125 | 187 | 1299 | 15 sty 2025 | 38.915 | 39.52 | 38.915 | 39.13 | +1.07% | +0.415 | 299 | 1298 | 14 sty 2025 | 38.82 | 39 | 38.63 | 38.715 | +0.96% | +0.370 | 348 | 1297 | 13 sty 2025 | 37.61 | 38.345 | 37.585 | 38.345 | +1.68% | +0.635 | 658 | 1296 | 10 sty 2025 | 37.845 | 37.86 | 37.55 | 37.71 | +0.83% | +0.310 | 106 | 1295 | 9 sty 2025 | 37.4 | 37.4 | 37.4 | 37.4 | -0.68% | -0.255 | 0 | 1294 | 8 sty 2025 | 38.285 | 38.285 | 37.655 | 37.655 | -1.66% | -0.635 | 57 | 1293 | 7 sty 2025 | 38.13 | 38.335 | 37.965 | 38.29 | -0.52% | -0.200 | 996 | 1292 | 6 sty 2025 | 38.27 | 38.49 | 38.035 | 38.49 | +0.73% | +0.280 | 268 | 1291 | 3 sty 2025 | 38.765 | 38.765 | 38.21 | 38.21 | -1.74% | -0.675 | 202 | 1290 | 2 sty 2025 | 39.005 | 39.25 | 38.885 | 38.885 | +1.67% | +0.640 | 399 | 1289 | 30 gru 2024 | 38.16 | 38.245 | 38.16 | 38.245 | -0.52% | -0.200 | 72 | 1288 | 27 gru 2024 | 38.35 | 38.445 | 38.35 | 38.445 | +0.37% | +0.140 | 200 | 1287 | 23 gru 2024 | 38.58 | 38.69 | 38.16 | 38.305 | -0.57% | -0.220 | 212 | 1286 | 20 gru 2024 | 37.7 | 38.525 | 37.5 | 38.525 | +1.38% | +0.525 | 1,353 | 1285 | 19 gru 2024 | 38.505 | 38.875 | 37.9 | 38 | -2.89% | -1.130 | 856 | 1284 | 18 gru 2024 | 39.09 | 39.365 | 39.04 | 39.13 | +0.92% | +0.355 | 1,231 | 1283 | 17 gru 2024 | 37.97 | 38.79 | 37.97 | 38.775 | +0.87% | +0.335 | 986 | 1282 | 16 gru 2024 | 38.96 | 38.96 | 38.44 | 38.44 | -1.51% | -0.590 | 67 | 1281 | 13 gru 2024 | 39.495 | 39.775 | 38.97 | 39.03 | -1.28% | -0.505 | 595 | 1280 | 12 gru 2024 | 39.52 | 39.69 | 39.4 | 39.535 | +0.06% | +0.025 | 249 | 1279 | 11 gru 2024 | 40.185 | 40.305 | 39.51 | 39.51 | -2.34% | -0.945 | 765 | 1278 | 10 gru 2024 | 40.83 | 40.83 | 40.11 | 40.455 | -0.71% | -0.290 | 547 | 1277 | 9 gru 2024 | 39.875 | 41.685 | 39.715 | 40.745 | +2.55% | +1.015 | 427 | 1276 | 6 gru 2024 | 40 | 40.095 | 39.685 | 39.73 | -2.05% | -0.830 | 783 | ▼ Pobierz dane w pliku csv... Seperator pobieranych danych: przecinek | średnik
| | Prostszy dostęp do danych 2OY.DE W polu podawania nazwy tikera wpisz "d:2oy.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 |
| |
|