| czw, 12 mar 2026, 5:08 CET, NY 0:08, Londyn 4:08, Tokio 13:08, ^SPX -0.08% | Dane historyczne: iShares MSCI World Consumer Staples Sector Advanced UCITS ETF USD Dist (36BB.DE) | | 11 mar, 17:30 7.298 -0.027 (-0.37%) |
| | | Ogólnie | | | | Wykres | | | | Wykres HTML5 | | | | ► | Dane historyczne | | |
| | Ulubione
GPW, WIG20, Akcje
Indeksy, Azja, Europa, Ameryka, Futures
Towary, Obligacje
Waluty, €, $, ¥, zł
Statystyka sesji | |
| | Market On-line | | |
| |
| | | Wartości historyczne 36BB.DE |
| Nr. | Data | Otwarcie | Najwyższy | Najniższy | Zamknięcie | Zmiana | Wolumen | | 503 | 11 mar 2026 | 7.303 | 7.359 | 7.298 | 7.298 | -0.37% | -0.027 | 4,846 | | 502 | 10 mar 2026 | 7.298 | 7.332 | 7.279 | 7.325 | +2.06% | +0.148 | 5,218 | | 501 | 9 mar 2026 | 7.195 | 7.238 | 7.121 | 7.177 | -1.54% | -0.112 | 32,696 | | 500 | 6 mar 2026 | 7.423 | 7.423 | 7.271 | 7.289 | -1.21% | -0.089 | 6,288 | | 499 | 5 mar 2026 | 7.355 | 7.392 | 7.355 | 7.378 | -0.01% | -0.001 | 1,088 | | 498 | 4 mar 2026 | 7.236 | 7.379 | 7.236 | 7.379 | +2.64% | +0.190 | 666 | | 497 | 3 mar 2026 | 7.234 | 7.234 | 7.14 | 7.189 | -1.67% | -0.122 | 16,984 | | 496 | 2 mar 2026 | 7.269 | 7.328 | 7.259 | 7.311 | -0.77% | -0.057 | 52,029 | | 495 | 27 lut 2026 | 7.368 | 7.368 | 7.347 | 7.368 | -0.16% | -0.012 | 181,880 | | 494 | 26 lut 2026 | 7.371 | 7.4 | 7.371 | 7.38 | +0.29% | +0.021 | 4,717 | | 493 | 25 lut 2026 | 7.374 | 7.403 | 7.359 | 7.359 | -0.04% | -0.003 | 77,689 | | 492 | 24 lut 2026 | 7.287 | 7.362 | 7.266 | 7.362 | +1.70% | +0.123 | 2,323 | | 491 | 23 lut 2026 | 7.364 | 7.38 | 7.239 | 7.239 | -1.91% | -0.141 | 3,062 | | 490 | 20 lut 2026 | 7.368 | 7.433 | 7.344 | 7.38 | +0.35% | +0.026 | 17,162 | | 489 | 19 lut 2026 | 7.379 | 7.379 | 7.324 | 7.354 | -0.53% | -0.039 | 13,614 | | 488 | 18 lut 2026 | 7.309 | 7.401 | 7.309 | 7.393 | +1.51% | +0.110 | 25,962 | | 487 | 17 lut 2026 | 7.308 | 7.308 | 7.227 | 7.283 | -0.14% | -0.010 | 14,013 | | 486 | 16 lut 2026 | 7.328 | 7.328 | 7.282 | 7.293 | -0.56% | -0.041 | 3,481 | | 485 | 13 lut 2026 | 7.292 | 7.334 | 7.277 | 7.334 | +0.29% | +0.021 | 7,201 | | 484 | 12 lut 2026 | 7.409 | 7.416 | 7.313 | 7.313 | -0.83% | -0.061 | 1,524 | | 483 | 11 lut 2026 | 7.397 | 7.401 | 7.374 | 7.374 | -0.90% | -0.067 | 563 | | 482 | 10 lut 2026 | 7.373 | 7.441 | 7.373 | 7.441 | +1.02% | +0.075 | 6,681 | | 481 | 9 lut 2026 | 7.419 | 7.425 | 7.279 | 7.366 | +0.14% | +0.010 | 31,324 | | 480 | 6 lut 2026 | 7.254 | 7.356 | 7.252 | 7.356 | -1.33% | -0.099 | 7,169 | | 479 | 5 lut 2026 | 7.589 | 7.591 | 7.408 | 7.455 | -2.19% | -0.167 | 67,972 | | 478 | 4 lut 2026 | 7.611 | 7.638 | 7.611 | 7.622 | +0.13% | +0.010 | 9,892 | | 477 | 3 lut 2026 | 7.712 | 7.712 | 7.612 | 7.612 | -0.90% | -0.069 | 23,689 | | 476 | 2 lut 2026 | 7.553 | 7.681 | 7.553 | 7.681 | +0.88% | +0.067 | 12,763 | | 475 | 30 sty 2026 | 7.535 | 7.636 | 7.535 | 7.614 | +0.94% | +0.071 | 11,341 | | 474 | 29 sty 2026 | 7.621 | 7.639 | 7.512 | 7.543 | -1.04% | -0.079 | 13,744 | | 473 | 28 sty 2026 | 7.621 | 7.681 | 7.614 | 7.622 | -0.25% | -0.019 | 5,644 | | 472 | 27 sty 2026 | 7.703 | 7.703 | 7.638 | 7.641 | -0.66% | -0.051 | 6,869 | | 471 | 26 sty 2026 | 7.722 | 7.728 | 7.692 | 7.692 | -1.02% | -0.079 | 5 | | 470 | 23 sty 2026 | 7.783 | 7.783 | 7.735 | 7.771 | +0.36% | +0.028 | 1,962 | | 469 | 22 sty 2026 | 7.745 | 7.757 | 7.731 | 7.743 | +1.10% | +0.084 | 8,083 | | 468 | 21 sty 2026 | 7.632 | 7.672 | 7.575 | 7.659 | +0.17% | +0.013 | 4,730 | | 467 | 20 sty 2026 | 7.677 | 7.677 | 7.605 | 7.646 | -1.20% | -0.093 | 17,566 | | 466 | 19 sty 2026 | 7.747 | 7.781 | 7.739 | 7.739 | -1.73% | -0.136 | 1,508 | | 465 | 16 sty 2026 | 7.927 | 7.927 | 7.853 | 7.875 | -0.47% | -0.037 | 4,757 | | 464 | 15 sty 2026 | 7.879 | 7.915 | 7.874 | 7.912 | +0.79% | +0.062 | 15,058 |
▼ Pobierz dane w pliku csv...
Seperator pobieranych danych: przecinek | średnik
| | Prostszy dostęp do danych 36BB.DE
W polu podawania nazwy tikera wpisz "d:36bb.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. © 2000-2026 Stooq |
| |
|