| czw, 12 cze 2025, 13:49 CEST, NY 7:49, Londyn 12:49, Tokio 20:49, WIG20 -1.80% | Dane historyczne: ProShares Ultra Silver (AGQ.US) | | 11 cze, 22:00 48.3500 -0.9900 (-2.01%) |
| | | Ogólnie | | | | Wykres | | | | Wykres HTML5 | | | | ► | Dane historyczne | | | | Operacje | | |
| | Ulubione
GPW, WIG20, Akcje
Indeksy, Azja, Europa, Ameryka, Futures
Towary, Obligacje
Waluty, €, $, ¥, zł
Statystyka sesji | |
| | Market On-line | | |
| |
| | | Wartości historyczne AGQ.US |
| Nr. | Data | Otwarcie | Najwyższy | Najniższy | Zamknięcie | Zmiana | Wolumen | | 4114 | 14 kwi 2025 | 38.26 | 39.26 | 37.68 | 39.05 | +1.32% | +0.5100 | 2,796,782 | | 4113 | 11 kwi 2025 | 37.39 | 38.9 | 37.16 | 38.54 | +6.38% | +2.3100 | 4,503,139 | | 4112 | 10 kwi 2025 | 35.86 | 36.54 | 34.945 | 36.23 | +1.26% | +0.4500 | 2,088,435 | | 4111 | 9 kwi 2025 | 34.55 | 36.24 | 34.09 | 35.78 | +7.25% | +2.4200 | 2,785,408 | | 4110 | 8 kwi 2025 | 34.626 | 34.95 | 32.84 | 33.36 | -0.39% | -0.1300 | 2,462,376 | | 4109 | 7 kwi 2025 | 33.92 | 35.25 | 32.78 | 33.49 | +1.27% | +0.4200 | 3,951,678 | | 4108 | 4 kwi 2025 | 35.81 | 35.94 | 31.88 | 33.07 | -13.68% | -5.2400 | 6,660,125 | | 4107 | 3 kwi 2025 | 38.61 | 40.2993 | 38.21 | 38.31 | -16.24% | -7.4300 | 4,944,073 | | 4106 | 2 kwi 2025 | 45.62 | 46.43 | 45.39 | 45.74 | +1.37% | +0.6200 | 1,685,101 | | 4105 | 1 kwi 2025 | 45.99 | 46.04 | 44.535 | 45.12 | -2.25% | -1.0400 | 2,421,217 | | 4104 | 31 mar 2025 | 45.39 | 46.26 | 44.55 | 46.16 | -0.09% | -0.0400 | 1,843,003 | | 4103 | 28 mar 2025 | 47.64 | 47.85 | 45.84 | 46.2 | -3.12% | -1.4900 | 3,210,723 | | 4102 | 27 mar 2025 | 45.61 | 47.8499 | 45.35 | 47.69 | +7.24% | +3.2200 | 3,166,434 | | 4101 | 26 mar 2025 | 44.9799 | 45.12 | 44.34 | 44.47 | -0.38% | -0.1700 | 1,592,605 | | 4100 | 25 mar 2025 | 44.56 | 45.09 | 44.43 | 44.64 | +4.27% | +1.8300 | 2,295,692 | | 4099 | 24 mar 2025 | 43.35 | 43.57 | 42.58 | 42.81 | -0.14% | -0.0600 | 1,170,470 | | 4098 | 21 mar 2025 | 43.48 | 43.53 | 42 | 42.87 | -3.36% | -1.4900 | 1,833,165 | | 4097 | 20 mar 2025 | 43.7107 | 44.44 | 43.65 | 44.36 | -2.05% | -0.9300 | 1,683,753 | | 4096 | 19 mar 2025 | 45.13 | 45.73 | 44.45 | 45.29 | -1.20% | -0.5500 | 2,661,681 | | 4095 | 18 mar 2025 | 46.5 | 46.58 | 45.59 | 45.84 | +1.30% | +0.5900 | 2,141,425 | | 4094 | 17 mar 2025 | 44.08 | 45.27 | 44.08 | 45.25 | +0.56% | +0.2500 | 1,234,523 | | 4093 | 14 mar 2025 | 45.85 | 45.87 | 44.545 | 45 | -0.40% | -0.1800 | 2,243,446 | | 4092 | 13 mar 2025 | 43.4 | 45.91 | 43.2917 | 45.18 | +4.25% | +1.8400 | 3,611,439 | | 4091 | 12 mar 2025 | 42.889 | 43.69 | 42.73 | 43.34 | +1.67% | +0.7100 | 1,759,477 | | 4090 | 11 mar 2025 | 41.53 | 42.7768 | 41.52 | 42.63 | +6.28% | +2.5200 | 2,753,111 | | 4089 | 10 mar 2025 | 41.38 | 41.44 | 39.85 | 40.11 | -3.33% | -1.3800 | 1,752,963 | | 4088 | 7 mar 2025 | 41.14 | 42.06 | 40.54 | 41.49 | -1.36% | -0.5700 | 1,830,525 | | 4087 | 6 mar 2025 | 41.67 | 42.6 | 41.64 | 42.06 | -0.83% | -0.3500 | 1,587,415 | | 4086 | 5 mar 2025 | 40.8194 | 42.45 | 40.77 | 42.41 | +4.95% | +2.0000 | 1,922,031 | | 4085 | 4 mar 2025 | 40.34 | 40.81 | 39.2601 | 40.41 | +2.10% | +0.8300 | 1,564,666 | | 4084 | 3 mar 2025 | 39.93 | 40.3481 | 39.25 | 39.58 | +2.99% | +1.1500 | 1,754,891 | | 4083 | 28 lut 2025 | 38.03 | 38.63 | 37.67 | 38.43 | -0.72% | -0.2800 | 1,491,199 | | 4082 | 27 lut 2025 | 40.18 | 40.25 | 38.65 | 38.71 | -4.11% | -1.6600 | 1,680,274 | | 4081 | 26 lut 2025 | 39.82 | 40.74 | 39.46 | 40.37 | +1.28% | +0.5100 | 1,261,721 | | 4080 | 25 lut 2025 | 41.19 | 41.41 | 38.95 | 39.86 | -4.50% | -1.8800 | 2,158,146 | | 4079 | 24 lut 2025 | 42.1659 | 42.27 | 41.03 | 41.74 | -1.42% | -0.6000 | 1,344,828 | | 4078 | 21 lut 2025 | 43.66 | 43.68 | 42.24 | 42.34 | -2.69% | -1.1700 | 1,653,007 | | 4077 | 20 lut 2025 | 43.62 | 44.17 | 43.3002 | 43.51 | +1.23% | +0.5300 | 1,476,568 | | 4076 | 19 lut 2025 | 43.0016 | 43.1998 | 42.21 | 42.98 | -1.29% | -0.5600 | 1,276,237 | | 4075 | 18 lut 2025 | 42.78 | 43.71 | 42.4532 | 43.54 | +4.21% | +1.7600 | 1,705,866 |
▼ Pobierz dane w pliku csv...
Seperator pobieranych danych: przecinek | średnik
| | Prostszy dostęp do danych AGQ.US
W polu podawania nazwy tikera wpisz "d:agq.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 |
| |
|