| nie, 9 lut 2025, 16:14 CET, NY 10:14, Londyn 15:14, Tokio 0:14, ^SPX -0.95% Dane historyczne: Honda Motor Co., Ltd. (7267.JP) | | 6 lut, 7:00 1440 -60 (-4.00%) |
| | | Ogólnie | | | | Wykres | | | | Wykres HTML5 | | | | Analiza techniczna | | | ► | Dane historyczne | | | | Wiadomości | | | | Operacje | | |
| | Ulubione GPW, WIG20, Akcje Indeksy, Azja, Europa, Ameryka, Futures Towary, Obligacje Waluty, €, $, ¥, zł Statystyka sesji | |
| | Market On-line | | | | | | | Wartości historyczne 7267.JP |
Nr. | Data | Otwarcie | Najwyższy | Najniższy | Zamknięcie | Zmiana | Wolumen | 6331 | 6 lut 2025 | 1436.00 | 1464.50 | 1428.50 | 1440.00 | -4.00% | -60 | 51,037,200 | 6330 | 5 lut 2025 | 1400.00 | 1552.50 | 1400.00 | 1500.00 | +8.19% | +114 | 80,313,800 | 6329 | 4 lut 2025 | 1400.00 | 1407.00 | 1385.50 | 1386.50 | +1.06% | +14 | 23,744,300 | 6328 | 3 lut 2025 | 1386.50 | 1396.00 | 1368.00 | 1372.00 | -7.20% | -106 | 54,082,800 | 6327 | 31 sty 2025 | 1471.50 | 1481.50 | 1458.00 | 1478.50 | +0.10% | +2 | 21,052,000 | 6326 | 30 sty 2025 | 1483.00 | 1490.50 | 1469.50 | 1477.00 | -0.34% | -5 | 14,481,000 | 6325 | 29 sty 2025 | 1499.50 | 1499.50 | 1477.50 | 1482.00 | -0.50% | -8 | 19,058,200 | 6324 | 28 sty 2025 | 1488.00 | 1501.00 | 1477.50 | 1489.50 | -0.33% | -5 | 12,381,100 | 6323 | 27 sty 2025 | 1490.00 | 1507.00 | 1487.00 | 1494.50 | +1.05% | +16 | 15,342,800 | 6322 | 24 sty 2025 | 1487.00 | 1494.50 | 1461.50 | 1479.00 | -0.84% | -12 | 18,990,900 | 6321 | 23 sty 2025 | 1485.00 | 1491.50 | 1474.00 | 1491.50 | +0.27% | +4 | 19,358,600 | 6320 | 22 sty 2025 | 1495.00 | 1505.00 | 1475.00 | 1487.50 | +0.64% | +10 | 18,177,000 | 6319 | 21 sty 2025 | 1505.00 | 1526.00 | 1472.50 | 1478.00 | -0.27% | -4 | 24,543,300 | 6318 | 20 sty 2025 | 1464.00 | 1491.50 | 1458.50 | 1482.00 | +1.51% | +22 | 18,511,300 | 6317 | 17 sty 2025 | 1448.50 | 1468.50 | 1436.00 | 1460.00 | +0.27% | +4 | 24,279,300 | 6316 | 16 sty 2025 | 1472.00 | 1472.50 | 1443.00 | 1456.00 | -1.12% | -16 | 30,366,000 | 6315 | 15 sty 2025 | 1507.00 | 1521.50 | 1464.50 | 1472.50 | -0.44% | -6 | 38,326,800 | 6314 | 14 sty 2025 | 1517.00 | 1524.50 | 1478.00 | 1479.00 | -3.24% | -50 | 38,451,300 | 6313 | 10 sty 2025 | 1552.00 | 1566.00 | 1528.50 | 1528.50 | -1.61% | -25 | 28,385,100 | 6312 | 9 sty 2025 | 1583.00 | 1585.00 | 1548.50 | 1553.50 | -2.57% | -41 | 44,153,900 | 6311 | 8 sty 2025 | 1604.00 | 1618.00 | 1593.00 | 1594.50 | -0.59% | -10 | 37,117,900 | 6310 | 7 sty 2025 | 1578.50 | 1619.50 | 1571.50 | 1604.00 | +1.62% | +26 | 53,412,100 | 6309 | 6 sty 2025 | 1535.00 | 1596.00 | 1514.00 | 1578.50 | +2.83% | +44 | 72,558,800 | 6308 | 30 gru 2024 | 1529.50 | 1545.50 | 1522.50 | 1535.00 | +0.26% | +4 | 28,320,300 | 6307 | 27 gru 2024 | 1512.50 | 1545.50 | 1498.00 | 1531.00 | +2.07% | +31 | 55,925,900 | 6306 | 26 gru 2024 | 1450.00 | 1509.00 | 1446.50 | 1500.00 | +3.84% | +56 | 71,143,400 | 6305 | 25 gru 2024 | 1432.00 | 1444.50 | 1408.00 | 1444.50 | +0.84% | +12 | 52,600,200 | 6304 | 24 gru 2024 | 1456.00 | 1495.00 | 1426.50 | 1432.50 | +12.22% | +156 | 158,482,300 | 6303 | 23 gru 2024 | 1244.00 | 1279.50 | 1231.50 | 1276.50 | +3.82% | +47 | 34,534,600 | 6302 | 20 gru 2024 | 1233.00 | 1249.50 | 1220.50 | 1229.50 | +0.78% | +10 | 53,318,800 | 6301 | 19 gru 2024 | 1214.50 | 1238.00 | 1213.50 | 1220.00 | -1.97% | -24 | 45,054,900 | 6300 | 18 gru 2024 | 1280.00 | 1300.00 | 1232.00 | 1244.50 | -3.04% | -39 | 70,954,200 | 6299 | 17 gru 2024 | 1290.50 | 1306.00 | 1283.50 | 1283.50 | -0.31% | -4 | 19,015,100 | 6298 | 16 gru 2024 | 1295.00 | 1304.50 | 1286.50 | 1287.50 | -0.46% | -6 | 13,340,000 | 6297 | 13 gru 2024 | 1290.00 | 1301.50 | 1287.00 | 1293.50 | -0.50% | -6 | 16,401,500 | 6296 | 12 gru 2024 | 1313.00 | 1316.00 | 1296.50 | 1300.00 | -0.50% | -6 | 18,267,100 | 6295 | 11 gru 2024 | 1324.50 | 1327.50 | 1302.00 | 1306.50 | -0.61% | -8 | 11,876,200 | 6294 | 10 gru 2024 | 1330.00 | 1339.50 | 1314.50 | 1314.50 | +1.12% | +14 | 16,938,500 | 6293 | 9 gru 2024 | 1298.50 | 1302.00 | 1288.50 | 1300.00 | +1.05% | +14 | 16,151,800 | 6292 | 6 gru 2024 | 1291.00 | 1298.50 | 1283.00 | 1286.50 | +0.23% | +3 | 13,641,500 | ▼ Pobierz dane w pliku csv... Seperator pobieranych danych: przecinek | średnik
| | Prostszy dostęp do danych 7267.JP W polu podawania nazwy tikera wpisz "d:7267.jp", 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 |
| |
|