| śro, 12 lut 2025, 12:58 CET, NY 6:58, Londyn 11:58, Tokio 20:58, WIG20 +1.31% Dane historyczne: Arrow Electronics Inc (ARW.US) | | 11 lut, 22:00 107.6100 -0.1900 (-0.18%) |
| | | 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 ARW.US |
Nr. | Data | Otwarcie | Najwyższy | Najniższy | Zamknięcie | Zmiana | Wolumen | 5022 | 11 lut 2025 | 107.435 | 108.92 | 106.77 | 107.61 | -0.18% | -0.1900 | 611,809 | 5021 | 10 lut 2025 | 107.695 | 109.92 | 107.38 | 107.8 | +0.77% | +0.8200 | 573,975 | 5020 | 7 lut 2025 | 110.23 | 110.485 | 105 | 106.98 | -2.50% | -2.7400 | 1,097,258 | 5019 | 6 lut 2025 | 105.09 | 112.2799 | 105 | 109.72 | -4.52% | -5.1900 | 1,458,337 | 5018 | 5 lut 2025 | 114.73 | 115.96 | 113.94 | 114.91 | +0.98% | +1.1100 | 769,326 | 5017 | 4 lut 2025 | 113.9128 | 114.96 | 113.43 | 113.8 | +0.26% | +0.3000 | 462,694 | 5016 | 3 lut 2025 | 113.64 | 115.62 | 112.025 | 113.5 | -2.62% | -3.0500 | 477,876 | 5015 | 31 sty 2025 | 117.62 | 118.66 | 116.19 | 116.55 | -0.38% | -0.4500 | 389,974 | 5014 | 30 sty 2025 | 118.57 | 119.11 | 116.805 | 117 | -0.54% | -0.6400 | 333,375 | 5013 | 29 sty 2025 | 116.75 | 118.79 | 116.51 | 117.64 | +0.33% | +0.3900 | 517,035 | 5012 | 28 sty 2025 | 116.69 | 117.34 | 115.33 | 117.25 | +0.92% | +1.0700 | 478,062 | 5011 | 27 sty 2025 | 118.535 | 118.79 | 115.9 | 116.18 | -2.53% | -3.0200 | 439,820 | 5010 | 24 sty 2025 | 119.63 | 119.86 | 118.395 | 119.2 | -0.08% | -0.1000 | 358,360 | 5009 | 23 sty 2025 | 118.25 | 119.48 | 117.8 | 119.3 | +0.12% | +0.1400 | 307,758 | 5008 | 22 sty 2025 | 119.69 | 123.12 | 118.82 | 119.16 | -0.08% | -0.1000 | 548,100 | 5007 | 21 sty 2025 | 117.51 | 120.77 | 116.91 | 119.26 | +2.24% | +2.6100 | 710,087 | 5006 | 17 sty 2025 | 116.23 | 116.735 | 115.2864 | 116.65 | +1.46% | +1.6800 | 348,861 | 5005 | 16 sty 2025 | 113.97 | 115.91 | 113.46 | 114.97 | +0.65% | +0.7400 | 385,631 | 5004 | 15 sty 2025 | 114.325 | 115.41 | 113.19 | 114.23 | +1.19% | +1.3400 | 428,965 | 5003 | 14 sty 2025 | 112.37 | 113.26 | 111.54 | 112.89 | +1.76% | +1.9500 | 371,448 | 5002 | 13 sty 2025 | 110.99 | 112.31 | 110.61 | 110.94 | -0.90% | -1.0100 | 446,148 | 5001 | 10 sty 2025 | 110.94 | 113.049 | 110.76 | 111.95 | -0.12% | -0.1400 | 406,384 | 5000 | 8 sty 2025 | 112.03 | 112.72 | 110.51 | 112.09 | -1.21% | -1.3700 | 397,255 | 4999 | 7 sty 2025 | 113.42 | 114.33 | 112.55 | 113.46 | +1.20% | +1.3400 | 404,215 | 4998 | 6 sty 2025 | 113.55 | 116.42 | 111.61 | 112.12 | -0.90% | -1.0200 | 500,799 | 4997 | 3 sty 2025 | 111.825 | 114.02 | 111.49 | 113.14 | +1.58% | +1.7600 | 301,798 | 4996 | 2 sty 2025 | 113.95 | 114.83 | 111.28 | 111.38 | -1.54% | -1.7400 | 290,877 | 4995 | 31 gru 2024 | 113.64 | 114.03 | 112.415 | 113.12 | +0.60% | +0.6800 | 372,015 | 4994 | 30 gru 2024 | 113.235 | 113.94 | 111.43 | 112.44 | -1.34% | -1.5300 | 320,362 | 4993 | 27 gru 2024 | 114.86 | 115.66 | 113.51 | 113.97 | -0.92% | -1.0600 | 235,385 | 4992 | 26 gru 2024 | 115.05 | 116.22 | 114.61 | 115.03 | -0.38% | -0.4400 | 328,512 | 4991 | 24 gru 2024 | 114.95 | 116.15 | 114.24 | 115.47 | +0.46% | +0.5300 | 131,649 | 4990 | 23 gru 2024 | 114.615 | 115.66 | 114.1 | 114.94 | +0.17% | +0.1900 | 526,582 | 4989 | 20 gru 2024 | 115.38 | 117.98 | 114.31 | 114.75 | -0.58% | -0.6700 | 1,447,972 | 4988 | 19 gru 2024 | 115.935 | 116.9418 | 114.79 | 115.42 | -0.33% | -0.3800 | 648,742 | 4987 | 18 gru 2024 | 119.475 | 120.345 | 115.43 | 115.8 | -1.80% | -2.1200 | 454,510 | 4986 | 17 gru 2024 | 119.56 | 120.3 | 117.83 | 117.92 | -1.15% | -1.3700 | 456,405 | 4985 | 16 gru 2024 | 120.14 | 121.6955 | 119.13 | 119.29 | -0.84% | -1.0100 | 464,802 | 4984 | 13 gru 2024 | 122.47 | 122.515 | 120.04 | 120.3 | -1.41% | -1.7200 | 414,357 | 4983 | 12 gru 2024 | 123.03 | 123.74 | 121.765 | 122.02 | -0.85% | -1.0500 | 406,781 | ▼ Pobierz dane w pliku csv... Seperator pobieranych danych: przecinek | średnik
| | Prostszy dostęp do danych ARW.US W polu podawania nazwy tikera wpisz "d:arw.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 |
| |
|