| wto, 14 sty 2025, 21:37 CET, NY 15:37, Londyn 20:37, Tokio 5:37, ^SPX -0.20% | Dane historyczne: iShares Core Global Aggregate Bond UCITS ETF (AGGU.UK) | | 14 sty, 17:35 5.487 +0.012 (+0.22%) |
| | | 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 AGGU.UK |
| Nr. | Data | Otwarcie | Najwyższy | Najniższy | Zamknięcie | Zmiana | Wolumen | | 1802 | 14 sty 2025 | 5.493 | 5.493 | 5.476 | 5.487 | +0.22% | +0.012 | 9,533,548 | | 1801 | 13 sty 2025 | 5.507 | 5.507 | 5.474 | 5.475 | -0.31% | -0.017 | 547,742 | | 1800 | 10 sty 2025 | 5.52 | 5.52 | 5.479 | 5.492 | -0.49% | -0.027 | 335,305 | | 1799 | 9 sty 2025 | 5.53 | 5.53 | 5.505 | 5.519 | +0.16% | +0.009 | 336,318 | | 1798 | 8 sty 2025 | 5.51 | 5.517 | 5.497 | 5.51 | +0.05% | +0.003 | 346,016 | | 1797 | 7 sty 2025 | 5.532 | 5.532 | 5.507 | 5.507 | -0.45% | -0.025 | 160,079 | | 1796 | 6 sty 2025 | 5.54 | 5.55 | 5.52 | 5.532 | +0.02% | +0.001 | 118,116 | | 1795 | 3 sty 2025 | 5.568 | 5.568 | 5.53 | 5.531 | -0.29% | -0.016 | 422,975 | | 1794 | 2 sty 2025 | 5.545 | 5.555 | 5.54 | 5.547 | -0.02% | -0.001 | 664,561 | | 1793 | 31 gru 2024 | 5.53 | 5.568 | 5.53 | 5.548 | +0.22% | +0.012 | 108,028 | | 1792 | 30 gru 2024 | 5.523 | 5.569 | 5.523 | 5.536 | +0.11% | +0.006 | 4,778,218 | | 1791 | 27 gru 2024 | 5.539 | 5.539 | 5.52 | 5.53 | +0.16% | +0.009 | 136,925 | | 1790 | 24 gru 2024 | 5.557 | 5.557 | 5.516 | 5.521 | -0.22% | -0.012 | 49,013 | | 1789 | 23 gru 2024 | 5.538 | 5.542 | 5.53 | 5.533 | -0.22% | -0.012 | 663,737 | | 1788 | 20 gru 2024 | 5.559 | 5.559 | 5.526 | 5.545 | +0.04% | +0.002 | 1,142,110 | | 1787 | 19 gru 2024 | 5.589 | 5.589 | 5.527 | 5.543 | -0.33% | -0.018 | 14,728,945 | | 1786 | 18 gru 2024 | 5.57 | 5.57 | 5.555 | 5.5615 | -0.01% | -0.001 | 1,418,378 | | 1785 | 17 gru 2024 | 5.586 | 5.586 | 5.551 | 5.562 | -0.13% | -0.007 | 549,133 | | 1784 | 16 gru 2024 | 5.566 | 5.573 | 5.56 | 5.569 | -0.07% | -0.004 | 917,008 | | 1783 | 13 gru 2024 | 5.597 | 5.597 | 5.561 | 5.573 | +0.02% | +0.001 | 852,273 | | 1782 | 12 gru 2024 | 5.6 | 5.6 | 5.572 | 5.572 | -0.36% | -0.020 | 290,717 | | 1781 | 11 gru 2024 | 5.6 | 5.605 | 5.589 | 5.592 | 0.00% | 0.000 | 345,301 | | 1780 | 10 gru 2024 | 5.572 | 5.599 | 5.572 | 5.592 | -0.07% | -0.004 | 655,058 | | 1779 | 9 gru 2024 | 5.611 | 5.611 | 5.596 | 5.596 | -0.12% | -0.007 | 1,389,435 | | 1778 | 6 gru 2024 | 5.6 | 5.61 | 5.59 | 5.603 | +0.29% | +0.016 | 1,504,687 | | 1777 | 5 gru 2024 | 5.6 | 5.6 | 5.585 | 5.587 | -0.18% | -0.010 | 239,739 | | 1776 | 4 gru 2024 | 5.572 | 5.597 | 5.572 | 5.597 | +0.20% | +0.011 | 20,689,940 | | 1775 | 3 gru 2024 | 5.6 | 5.6 | 5.578 | 5.586 | -0.20% | -0.011 | 2,304,920 | | 1774 | 2 gru 2024 | 5.584 | 5.597 | 5.577 | 5.597 | +0.45% | +0.025 | 981,683 | | 1773 | 29 lis 2024 | 5.56 | 5.583 | 5.56 | 5.572 | +0.05% | +0.003 | 11,035,885 | | 1772 | 28 lis 2024 | 5.57 | 5.57 | 5.554 | 5.569 | +0.22% | +0.012 | 162,445 | | 1771 | 27 lis 2024 | 5.56 | 5.566 | 5.554 | 5.557 | -0.07% | -0.004 | 433,656 | | 1770 | 26 lis 2024 | 5.547 | 5.561 | 5.539 | 5.561 | +0.38% | +0.021 | 763,844 | | 1769 | 25 lis 2024 | 5.548 | 5.551 | 5.529 | 5.54 | +0.22% | +0.012 | 440,794 | | 1768 | 22 lis 2024 | 5.543 | 5.543 | 5.517 | 5.528 | +0.16% | +0.009 | 599,326 | | 1767 | 21 lis 2024 | 5.514 | 5.537 | 5.514 | 5.519 | +0.09% | +0.005 | 456,085 | | 1766 | 20 lis 2024 | 5.53 | 5.53 | 5.51 | 5.514 | -0.34% | -0.019 | 1,531,983 | | 1765 | 19 lis 2024 | 5.514 | 5.533 | 5.514 | 5.533 | +0.42% | +0.023 | 877,973 | | 1764 | 18 lis 2024 | 5.5 | 5.513 | 5.5 | 5.51 | +0.04% | +0.002 | 2,320,765 | | 1763 | 15 lis 2024 | 5.528 | 5.528 | 5.5 | 5.508 | -0.36% | -0.020 | 11,264,133 |
▼ Pobierz dane w pliku csv...
Seperator pobieranych danych: przecinek | średnik
| | Prostszy dostęp do danych AGGU.UK
W polu podawania nazwy tikera wpisz "d:aggu.uk", 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 |
| |
|