| sob, 15 mar 2025, 18:47 CET, NY 13:47, Londyn 17:47, Tokio 2:47, ^SPX +2.13% | Dane historyczne: American Century Large Cap Growth ETF (ACGR.US) | | 14 mar, 16:52 52.3204 +1.3695 (+2.69%) |
| | | Ogólnie | | | | Wykres | | | | Wykres HTML5 | | | | Analiza techniczna | | | | ► | Dane historyczne | | | | Operacje | | |
| | Ulubione
GPW, WIG20, Akcje
Indeksy, Azja, Europa, Ameryka, Futures
Towary, Obligacje
Waluty, €, $, ¥, zł
Statystyka sesji | |
| | Market On-line | | |
| |
| | | Wartości historyczne ACGR.US |
| Nr. | Data | Otwarcie | Najwyższy | Najniższy | Zamknięcie | Zmiana | Wolumen | | 921 | 14 mar 2025 | 52.21 | 52.3204 | 52.21 | 52.3204 | +2.69% | +1.3695 | 448 | | 920 | 13 mar 2025 | 51.4 | 51.4 | 50.9509 | 50.9509 | -2.23% | -1.1610 | 5,470 | | 919 | 12 mar 2025 | 51.99 | 52.1119 | 51.79 | 52.1119 | +1.20% | +0.6186 | 938 | | 918 | 10 mar 2025 | 51.69 | 51.8925 | 51.11 | 51.4933 | -4.14% | -2.2258 | 2,306 | | 917 | 7 mar 2025 | 53.21 | 53.7191 | 53.13 | 53.7191 | +0.60% | +0.3228 | 1,006 | | 916 | 6 mar 2025 | 53.57 | 53.57 | 53.22 | 53.3963 | -2.90% | -1.5939 | 2,452 | | 915 | 5 mar 2025 | 54.1 | 54.9902 | 54.1 | 54.9902 | +1.20% | +0.6544 | 1,514 | | 914 | 4 mar 2025 | 53.68 | 54.7 | 53.51 | 54.3358 | -0.06% | -0.0342 | 2,939 | | 913 | 3 mar 2025 | 56 | 56 | 54.37 | 54.37 | -2.50% | -1.3914 | 692 | | 912 | 28 lut 2025 | 55.44 | 55.7614 | 55.44 | 55.7614 | +1.46% | +0.8050 | 547 | | 911 | 27 lut 2025 | 56.05 | 56.05 | 54.9564 | 54.9564 | -2.58% | -1.4562 | 351 | | 910 | 26 lut 2025 | 56.59 | 56.87 | 56.4126 | 56.4126 | -0.91% | -0.5174 | 1,922 | | 909 | 24 lut 2025 | 56.61 | 57.03 | 56.61 | 56.93 | -0.68% | -0.3876 | 544 | | 908 | 21 lut 2025 | 58.412 | 58.412 | 57.3176 | 57.3176 | -2.84% | -1.6725 | 1,388 | | 907 | 19 lut 2025 | 58.65 | 58.9901 | 58.65 | 58.9901 | +0.04% | +0.0264 | 738 | | 906 | 18 lut 2025 | 58.76 | 58.9637 | 58.76 | 58.9637 | -0.16% | -0.0929 | 485 | | 905 | 13 lut 2025 | 58.84 | 59.0566 | 58.84 | 59.0566 | +1.10% | +0.6450 | 1,201 | | 904 | 12 lut 2025 | 57.91 | 58.4116 | 57.91 | 58.4116 | -0.16% | -0.0918 | 744 | | 903 | 11 lut 2025 | 58.644 | 58.644 | 58.5034 | 58.5034 | +0.61% | +0.3558 | 176 | | 902 | 7 lut 2025 | 58.29 | 58.29 | 58.1476 | 58.1476 | -1.09% | -0.6409 | 546 | | 901 | 6 lut 2025 | 58.62 | 58.7885 | 58.62 | 58.7885 | +0.62% | +0.3620 | 725 | | 900 | 5 lut 2025 | 58.09 | 58.4265 | 58.09 | 58.4265 | +0.24% | +0.1403 | 305 | | 899 | 4 lut 2025 | 58.08 | 58.2862 | 58.08 | 58.2862 | +0.92% | +0.5297 | 211 | | 898 | 3 lut 2025 | 57.9624 | 57.9624 | 57.14 | 57.7565 | -1.69% | -0.9922 | 1,100 | | 897 | 30 sty 2025 | 58.64 | 58.7487 | 58.64 | 58.7487 | +0.10% | +0.0613 | 680 | | 896 | 29 sty 2025 | 58.75 | 58.75 | 58.6874 | 58.6874 | -0.53% | -0.3106 | 318 | | 895 | 28 sty 2025 | 58.935 | 59.11 | 58.935 | 58.998 | +1.73% | +1.0011 | 375 | | 894 | 27 sty 2025 | 58.0625 | 58.12 | 57.77 | 57.9969 | -3.02% | -1.8042 | 1,893 | | 893 | 24 sty 2025 | 59.9386 | 59.94 | 59.8011 | 59.8011 | -0.17% | -0.1030 | 3,345 | | 892 | 23 sty 2025 | 59.64 | 59.9041 | 59.64 | 59.9041 | +0.56% | +0.3341 | 239 | | 891 | 22 sty 2025 | 59.82 | 60.665 | 59.57 | 59.57 | +1.18% | +0.6942 | 25,044 | | 890 | 21 sty 2025 | 58.63 | 58.95 | 58.6 | 58.8758 | +0.82% | +0.4770 | 11,203 | | 889 | 17 sty 2025 | 58.5 | 58.5 | 58.3988 | 58.3988 | +0.52% | +0.3023 | 289 | | 888 | 15 sty 2025 | 57.98 | 58.14 | 57.58 | 58.0965 | +2.23% | +1.2680 | 2,041 | | 887 | 14 sty 2025 | 57.3599 | 57.3599 | 56.58 | 56.8285 | -0.38% | -0.2178 | 7,080 | | 886 | 13 sty 2025 | 56.64 | 57.0463 | 56.64 | 57.0463 | -0.58% | -0.3307 | 792 | | 885 | 10 sty 2025 | 57.51 | 57.72 | 57.377 | 57.377 | -1.47% | -0.8547 | 4,493 | | 884 | 8 sty 2025 | 57.99 | 58.27 | 57.99 | 58.2317 | -0.01% | -0.0053 | 1,351 | | 883 | 7 sty 2025 | 58.6951 | 58.6951 | 58.237 | 58.237 | -1.66% | -0.9852 | 918 | | 882 | 6 sty 2025 | 59.19 | 59.2222 | 59.19 | 59.2222 | +1.16% | +0.6773 | 635 |
▼ Pobierz dane w pliku csv...
Seperator pobieranych danych: przecinek | średnik
| | Prostszy dostęp do danych ACGR.US
W polu podawania nazwy tikera wpisz "d:acgr.us", 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 |
| |
|