| sob, 15 mar 2025, 18:41 CET, NY 13:41, Londyn 17:41, Tokio 2:41, ^SPX +2.13% | Dane historyczne: AMGEN Inc (AMG.DE) | | 14 mar, 17:40 287.850 -2.150 (-0.74%) |
| | | 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 AMG.DE |
| Nr. | Data | Otwarcie | Najwyższy | Najniższy | Zamknięcie | Zmiana | Wolumen | | 4209 | 14 mar 2025 | 292.3 | 292.3 | 285.9 | 287.85 | -0.74% | -2.150 | 102 | | 4208 | 13 mar 2025 | 285.7 | 290.3 | 285.7 | 290 | +0.28% | +0.800 | 136 | | 4207 | 12 mar 2025 | 291.7 | 292.75 | 286.9 | 289.2 | -1.38% | -4.050 | 762 | | 4206 | 11 mar 2025 | 302.05 | 302.05 | 292.45 | 293.25 | -4.32% | -13.250 | 773 | | 4205 | 10 mar 2025 | 298.45 | 308.5 | 296.8 | 306.5 | +2.13% | +6.400 | 861 | | 4204 | 7 mar 2025 | 296.65 | 300.1 | 289.35 | 300.1 | +2.60% | +7.600 | 573 | | 4203 | 6 mar 2025 | 290.6 | 293 | 289.75 | 292.5 | +0.26% | +0.750 | 371 | | 4202 | 5 mar 2025 | 292.95 | 294.9 | 288 | 291.75 | -2.75% | -8.250 | 4,821 | | 4201 | 4 mar 2025 | 297.95 | 302 | 294.95 | 300 | +1.08% | +3.200 | 1,239 | | 4200 | 3 mar 2025 | 296.65 | 299.2 | 293.75 | 296.8 | +1.33% | +3.900 | 511 | | 4199 | 28 lut 2025 | 293.1 | 297.5 | 291.8 | 292.9 | -1.45% | -4.300 | 344 | | 4198 | 27 lut 2025 | 293.65 | 298.75 | 290.45 | 297.2 | +1.52% | +4.450 | 531 | | 4197 | 26 lut 2025 | 299.6 | 299.95 | 292.75 | 292.75 | -2.24% | -6.700 | 270 | | 4196 | 25 lut 2025 | 296.8 | 302.8 | 293.35 | 299.45 | +1.42% | +4.200 | 1,307 | | 4195 | 24 lut 2025 | 288.6 | 299.3 | 288.2 | 295.25 | +2.61% | +7.500 | 135 | | 4194 | 21 lut 2025 | 283.6 | 287.75 | 283.6 | 287.75 | +1.89% | +5.350 | 662 | | 4193 | 20 lut 2025 | 282.7 | 283.95 | 281.7 | 282.4 | -0.04% | -0.100 | 133 | | 4192 | 19 lut 2025 | 279.75 | 283.55 | 279.4 | 282.5 | +1.31% | +3.650 | 336 | | 4191 | 18 lut 2025 | 277.25 | 280.3 | 277 | 278.85 | +0.31% | +0.850 | 669 | | 4190 | 17 lut 2025 | 279.7 | 279.7 | 277 | 278 | -0.27% | -0.750 | 237 | | 4189 | 14 lut 2025 | 280.85 | 280.85 | 278.45 | 278.75 | -1.73% | -4.900 | 240 | | 4188 | 13 lut 2025 | 285 | 287 | 282.8 | 283.65 | -0.11% | -0.300 | 670 | | 4187 | 12 lut 2025 | 284.55 | 288 | 282.55 | 283.95 | -0.09% | -0.250 | 560 | | 4186 | 11 lut 2025 | 287.4 | 287.4 | 279.35 | 284.2 | -0.23% | -0.650 | 542 | | 4185 | 10 lut 2025 | 285 | 287.3 | 283.5 | 284.85 | +0.16% | +0.450 | 352 | | 4184 | 7 lut 2025 | 287.05 | 287.55 | 283.8 | 284.4 | -2.03% | -5.900 | 674 | | 4183 | 6 lut 2025 | 296.15 | 298 | 288.75 | 290.3 | -0.39% | -1.150 | 736 | | 4182 | 5 lut 2025 | 274.6 | 293.2 | 272.85 | 291.45 | +4.74% | +13.200 | 535 | | 4181 | 4 lut 2025 | 281.55 | 281.55 | 276.85 | 278.25 | -0.70% | -1.950 | 386 | | 4180 | 3 lut 2025 | 274.45 | 280.8 | 274.45 | 280.2 | +2.00% | +5.500 | 585 | | 4179 | 31 sty 2025 | 273.7 | 275.35 | 271.95 | 274.7 | +1.22% | +3.300 | 470 | | 4178 | 30 sty 2025 | 271.5 | 274 | 269.65 | 271.4 | +0.26% | +0.700 | 247 | | 4177 | 29 sty 2025 | 269.9 | 271.2 | 268.2 | 270.7 | +0.41% | +1.100 | 465 | | 4176 | 28 sty 2025 | 272.55 | 274.15 | 268.9 | 269.6 | +1.03% | +2.750 | 619 | | 4175 | 27 sty 2025 | 260 | 266.85 | 260 | 266.85 | +1.87% | +4.900 | 532 | | 4174 | 24 sty 2025 | 265.05 | 265.65 | 261.35 | 261.95 | -0.55% | -1.450 | 988 | | 4173 | 23 sty 2025 | 263.5 | 264.3 | 262.5 | 263.4 | +0.10% | +0.250 | 385 | | 4172 | 22 sty 2025 | 264 | 264.35 | 261.55 | 263.15 | +0.50% | +1.300 | 381 | | 4171 | 21 sty 2025 | 263.35 | 263.95 | 261.45 | 261.85 | -0.13% | -0.350 | 118 | | 4170 | 20 sty 2025 | 263.5 | 267 | 258 | 262.2 | +0.02% | +0.050 | 809 |
▼ Pobierz dane w pliku csv...
Seperator pobieranych danych: przecinek | średnik
| | Prostszy dostęp do danych AMG.DE
W polu podawania nazwy tikera wpisz "d:amg.de", 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 |
| |
|