| wto, 19 maj 2026, 3:41 CEST, NY 21:41, Londyn 2:41, Tokio 10:41, ^SPX -0.07% | Dane historyczne: L&G Artificial Intelligence UCITS ETF (AIAG.UK) | | 18 maj, 17:28 2565.50 -48.50 (-1.86%) |
| | | 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 AIAG.UK |
| Nr. | Data | Otwarcie | Najwyższy | Najniższy | Zamknięcie | Zmiana | Wolumen | | 1736 | 18 maj 2026 | 2593.5 | 2634 | 2558.5 | 2565.5 | -1.86% | -48.50 | 163,594 | | 1735 | 15 maj 2026 | 2624.5 | 2624.5 | 2575 | 2614 | -0.87% | -23.00 | 62,935 | | 1734 | 14 maj 2026 | 2606.5 | 2637 | 2587.5 | 2637 | +1.58% | +41.00 | 101,809 | | 1733 | 13 maj 2026 | 2579.5 | 2612 | 2553 | 2596 | +2.41% | +61.00 | 88,928 | | 1732 | 12 maj 2026 | 2586.5 | 2598.89 | 2532 | 2535 | -2.72% | -71.00 | 135,112 | | 1731 | 11 maj 2026 | 2573 | 2612.5 | 2550 | 2606 | +2.64% | +67.00 | 151,470 | | 1730 | 8 maj 2026 | 2547.5 | 2552.12 | 2523 | 2539 | -1.21% | -31.00 | 35,938 | | 1729 | 7 maj 2026 | 2541 | 2572.7 | 2532 | 2570 | +2.96% | +74.00 | 138,367 | | 1728 | 6 maj 2026 | 2487 | 2542 | 2466 | 2496 | +1.34% | +33.00 | 126,973 | | 1727 | 5 maj 2026 | 2442.5 | 2463.5 | 2430.5 | 2463 | +3.90% | +92.50 | 101,691 | | 1726 | 1 maj 2026 | 2337.5 | 2370.5 | 2326.5 | 2370.5 | +2.33% | +54.00 | 197,076 | | 1725 | 30 kwi 2026 | 2297 | 2328.35 | 2281.37 | 2316.5 | +1.60% | +36.50 | 135,652 | | 1724 | 29 kwi 2026 | 2286 | 2292 | 2266.5 | 2280 | +0.24% | +5.50 | 56,424 | | 1723 | 28 kwi 2026 | 2326.5 | 2333.5 | 2270 | 2274.5 | -1.92% | -44.50 | 115,204 | | 1722 | 27 kwi 2026 | 2354 | 2362 | 2318.14 | 2319 | -1.09% | -25.50 | 66,164 | | 1721 | 24 kwi 2026 | 2328 | 2350.5 | 2323 | 2344.5 | +0.95% | +22.00 | 143,926 | | 1720 | 23 kwi 2026 | 2324 | 2328.5 | 2294 | 2322.5 | -0.79% | -18.50 | 56,517 | | 1719 | 22 kwi 2026 | 2334 | 2356.5 | 2327.5 | 2341 | +1.01% | +23.50 | 93,694 | | 1718 | 21 kwi 2026 | 2322.5 | 2339.5 | 2304.5 | 2317.5 | +1.94% | +44.00 | 115,335 | | 1717 | 20 kwi 2026 | 2257.5 | 2284 | 2251 | 2273.5 | +0.18% | +4.00 | 78,166 | | 1716 | 17 kwi 2026 | 2244 | 2285 | 2239.25 | 2269.5 | +1.23% | +27.50 | 50,320 | | 1715 | 16 kwi 2026 | 2231.5 | 2242 | 2203 | 2242 | +2.33% | +51.00 | 60,374 | | 1714 | 15 kwi 2026 | 2151 | 2195 | 2146 | 2191 | +2.38% | +51.00 | 49,239 | | 1713 | 14 kwi 2026 | 2105 | 2140 | 2105 | 2140 | +3.61% | +74.50 | 47,619 | | 1712 | 13 kwi 2026 | 2019 | 2068.5 | 2003.5 | 2065.5 | +1.75% | +35.50 | 24,860 | | 1711 | 10 kwi 2026 | 2037.5 | 2048.5 | 2021.04 | 2030 | +0.02% | +0.50 | 32,511 | | 1710 | 9 kwi 2026 | 2059.5 | 2061.02 | 2021.5 | 2029.5 | -1.43% | -29.50 | 46,225 | | 1709 | 8 kwi 2026 | 2084.5 | 2096.5 | 2053.5 | 2059 | +3.70% | +73.41 | 106,713 | | 1708 | 7 kwi 2026 | 1994.8 | 2009 | 1974.28 | 1985.59 | -0.92% | -18.41 | 68,765 | | 1707 | 2 kwi 2026 | 1951.59 | 2014 | 1935.04 | 2004 | -24.00% | -632.96 | 34,966 | | 1706 | 1 kwi 2026 | 1996 | 2636.96 | 1975 | 2636.96 | +36.90% | +710.77 | 55,031 | | 1705 | 31 mar 2026 | 1893.8 | 1931.59 | 1881.8 | 1926.19 | +0.76% | +14.60 | 106,287 | | 1704 | 30 mar 2026 | 1909.8 | 1931.4 | 1800 | 1911.59 | +0.09% | +1.79 | 70,964 | | 1703 | 27 mar 2026 | 1973.19 | 1973.19 | 1901.4 | 1909.8 | -3.28% | -64.79 | 43,958 | | 1702 | 26 mar 2026 | 2049 | 2049 | 1974.59 | 1974.59 | -2.32% | -46.91 | 29,372 | | 1701 | 25 mar 2026 | 2029 | 2044 | 2009 | 2021.5 | +0.97% | +19.50 | 65,159 | | 1700 | 24 mar 2026 | 2025 | 2030.74 | 1985 | 2002 | -0.79% | -16.00 | 34,324 | | 1699 | 23 mar 2026 | 1967.59 | 2075 | 1950 | 2018 | +0.40% | +8.00 | 77,680 | | 1698 | 20 mar 2026 | 2049 | 2051 | 2010 | 2010 | -1.37% | -28.00 | 47,951 | | 1697 | 19 mar 2026 | 2054 | 2059 | 2004.45 | 2038 | -1.52% | -31.50 | 56,006 |
▼ Pobierz dane w pliku csv...
Seperator pobieranych danych: przecinek | średnik
| | Prostszy dostęp do danych AIAG.UK
W polu podawania nazwy tikera wpisz "d:aiag.uk", a Stooq od razu przeniesie Cię na stronę z danymi historycznymi.
|
|
|
|
Pomoc - Dla Webmasterów - RSS - Reklama - Regulamin - Prywatność [ustawienia] - 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 |
| |
|