| nie, 9 lut 2025, 0:00 CET, NY 18:00, Londyn 23:00, Tokio 8:00, ^SPX -0.95% | Dane historyczne: BlackRock iShares Global Corp Bond UCITS ETF - EUR Hedged (36B7.DE) | | 7 lut, 17:40 4.293 -0.015 (-0.34%) |
| | | 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 36B7.DE |
| Nr. | Data | Otwarcie | Najwyższy | Najniższy | Zamknięcie | Zmiana | Wolumen | | 1431 | 7 lut 2025 | 4.3043 | 4.3107 | 4.2925 | 4.2925 | -0.34% | -0.015 | 26,463 | | 1430 | 6 lut 2025 | 4.3081 | 4.3119 | 4.3032 | 4.3071 | -0.13% | -0.005 | 12,210 | | 1429 | 5 lut 2025 | 4.3097 | 4.3125 | 4.2962 | 4.3125 | +0.51% | +0.022 | 8,547 | | 1428 | 4 lut 2025 | 4.2943 | 4.2943 | 4.2753 | 4.2905 | -0.10% | -0.004 | 72,880 | | 1427 | 3 lut 2025 | 4.2527 | 4.2946 | 4.2527 | 4.2946 | +0.14% | +0.006 | 26,001 | | 1426 | 31 sty 2025 | 4.2829 | 4.2931 | 4.2829 | 4.2886 | +0.13% | +0.005 | 47,245 | | 1425 | 30 sty 2025 | 4.2799 | 4.2911 | 4.2799 | 4.2831 | +0.22% | +0.009 | 16,031 | | 1424 | 29 sty 2025 | 4.2949 | 4.2949 | 4.2737 | 4.2737 | +0.08% | +0.003 | 35,892 | | 1423 | 28 sty 2025 | 4.2893 | 4.2893 | 4.2692 | 4.2704 | -0.10% | -0.004 | 59,628 | | 1422 | 27 sty 2025 | 4.2763 | 4.2777 | 4.2723 | 4.2745 | +0.32% | +0.013 | 3,842 | | 1421 | 24 sty 2025 | 4.2449 | 4.2642 | 4.2449 | 4.261 | +0.06% | +0.003 | 99,191 | | 1420 | 23 sty 2025 | 4.278 | 4.278 | 4.251 | 4.2585 | -0.16% | -0.007 | 69,553 | | 1419 | 22 sty 2025 | 4.2589 | 4.2713 | 4.2589 | 4.2654 | -0.00% | -0.000 | 41,129 | | 1418 | 21 sty 2025 | 4.2626 | 4.2687 | 4.2608 | 4.2656 | +0.14% | +0.006 | 18,223 | | 1417 | 20 sty 2025 | 4.2554 | 4.2598 | 4.2468 | 4.2598 | +0.13% | +0.006 | 34,000 | | 1416 | 17 sty 2025 | 4.2548 | 4.2622 | 4.2542 | 4.2542 | +0.08% | +0.004 | 12,092 | | 1415 | 16 sty 2025 | 4.2258 | 4.2506 | 4.2258 | 4.2506 | +0.11% | +0.005 | 23,166 | | 1414 | 15 sty 2025 | 4.233 | 4.2461 | 4.2126 | 4.2461 | +0.89% | +0.037 | 14,662 | | 1413 | 14 sty 2025 | 4.2189 | 4.2189 | 4.2088 | 4.2088 | -0.01% | -0.000 | 25,274 | | 1412 | 13 sty 2025 | 4.2119 | 4.2176 | 4.2091 | 4.2091 | -0.30% | -0.013 | 52,180 | | 1411 | 10 sty 2025 | 4.2442 | 4.2442 | 4.2116 | 4.2217 | -0.45% | -0.019 | 5,268 | | 1410 | 9 sty 2025 | 4.2325 | 4.2448 | 4.2325 | 4.2409 | +0.12% | +0.005 | 117,868 | | 1409 | 8 sty 2025 | 4.2298 | 4.2386 | 4.2295 | 4.2359 | +0.07% | +0.003 | 72,981 | | 1408 | 7 sty 2025 | 4.2312 | 4.2518 | 4.2309 | 4.2328 | -0.44% | -0.019 | 54,531 | | 1407 | 6 sty 2025 | 4.2689 | 4.2689 | 4.2456 | 4.2514 | -0.18% | -0.008 | 9,105 | | 1406 | 3 sty 2025 | 4.2532 | 4.2708 | 4.2532 | 4.2592 | -0.11% | -0.005 | 10,465 | | 1405 | 2 sty 2025 | 4.285 | 4.285 | 4.264 | 4.2641 | +0.04% | +0.002 | 101,519 | | 1404 | 30 gru 2024 | 4.2764 | 4.2764 | 4.2561 | 4.2623 | -0.32% | -0.014 | 21,554 | | 1403 | 27 gru 2024 | 4.2374 | 4.2761 | 4.2374 | 4.2761 | +0.43% | +0.018 | 92,397 | | 1402 | 23 gru 2024 | 4.2687 | 4.2687 | 4.2578 | 4.2578 | -0.26% | -0.011 | 59,616 | | 1401 | 20 gru 2024 | 4.2579 | 4.2727 | 4.2271 | 4.2687 | +0.19% | +0.008 | 61,333 | | 1400 | 19 gru 2024 | 4.2491 | 4.2692 | 4.2491 | 4.2606 | -0.81% | -0.035 | 287,661 | | 1399 | 18 gru 2024 | 4.2998 | 4.2998 | 4.2923 | 4.2956 | +0.02% | +0.001 | 99,177 | | 1398 | 17 gru 2024 | 4.3113 | 4.3113 | 4.2919 | 4.2949 | -0.01% | -0.000 | 68,966 | | 1397 | 16 gru 2024 | 4.3181 | 4.3181 | 4.2952 | 4.2952 | -0.19% | -0.008 | 67,555 | | 1396 | 13 gru 2024 | 4.316 | 4.316 | 4.3015 | 4.3034 | -0.35% | -0.015 | 14,412 | | 1395 | 12 gru 2024 | 4.3231 | 4.3235 | 4.316 | 4.3183 | -0.36% | -0.015 | 70,044 | | 1394 | 10 gru 2024 | 4.3334 | 4.3382 | 4.3299 | 4.3337 | -0.12% | -0.005 | 43,390 | | 1393 | 9 gru 2024 | 4.3618 | 4.3618 | 4.3367 | 4.339 | +0.06% | +0.003 | 18,699 | | 1392 | 6 gru 2024 | 4.3513 | 4.3513 | 4.3352 | 4.3365 | +0.07% | +0.003 | 195,072 |
▼ Pobierz dane w pliku csv...
Seperator pobieranych danych: przecinek | średnik
| | Prostszy dostęp do danych 36B7.DE
W polu podawania nazwy tikera wpisz "d:36b7.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 |
| |
|