| pią, 5 gru 2025, 20:00 CET, NY 14:00, Londyn 19:00, Tokio 4:00, ^SPX +0.24% | Dane historyczne: Alibaba Group Holding Ltd (BABA.US) | | 5 gru, 19:45 158.8250 +1.3850 (+0.88%) |
| | | Ogólnie | | | | Wykres | | | | Wykres HTML5 | | | | ► | Dane historyczne | | | | Wiadomości | | |
| | Ulubione
GPW, WIG20, Akcje
Indeksy, Azja, Europa, Ameryka, Futures
Towary, Obligacje
Waluty, €, $, ¥, zł
Statystyka sesji | |
| | Market On-line | | |
| |
| | | Wartości historyczne BABA.US |
| Nr. | Data | Otwarcie | Najwyższy | Najniższy | Zamknięcie | Zmiana | Wolumen | | 2820 | 4 gru 2025 | 158.27 | 158.8 | 156.41 | 157.44 | -0.40% | -0.6400 | 6,666,349 | | 2819 | 3 gru 2025 | 157.4 | 158.4549 | 156.53 | 158.08 | -1.89% | -3.0500 | 6,967,995 | | 2818 | 2 gru 2025 | 161.21 | 161.73 | 159.12 | 161.13 | -1.91% | -3.1300 | 9,878,480 | | 2817 | 1 gru 2025 | 160.5 | 164.8499 | 159.41 | 164.26 | +4.42% | +6.9600 | 15,321,150 | | 2816 | 28 lis 2025 | 156.16 | 158.69 | 155.68 | 157.3 | -0.19% | -0.3000 | 7,185,491 | | 2815 | 26 lis 2025 | 159.095 | 161.46 | 150 | 157.6 | +0.38% | +0.5900 | 21,453,064 | | 2814 | 25 lis 2025 | 165.2 | 166.37 | 156.15 | 157.01 | -2.31% | -3.7200 | 27,097,482 | | 2813 | 24 lis 2025 | 160 | 161.5 | 158.7 | 160.73 | +5.10% | +7.8000 | 21,796,582 | | 2812 | 21 lis 2025 | 151.97 | 155.88 | 148.64 | 152.93 | -0.23% | -0.3500 | 16,240,767 | | 2811 | 20 lis 2025 | 159.15 | 161.39 | 153 | 153.28 | -3.53% | -5.6100 | 13,466,893 | | 2810 | 19 lis 2025 | 159.325 | 160.97 | 158.0408 | 158.89 | -0.52% | -0.8300 | 7,949,937 | | 2809 | 18 lis 2025 | 157.33 | 161.28 | 156.7 | 159.72 | +1.27% | +2.0100 | 12,438,918 | | 2808 | 17 lis 2025 | 157.98 | 161.025 | 156.9 | 157.71 | +2.54% | +3.9100 | 16,911,369 | | 2807 | 14 lis 2025 | 156.94 | 162.62 | 151.78 | 153.8 | -3.78% | -6.0400 | 33,991,002 | | 2806 | 13 lis 2025 | 164 | 164 | 158.5 | 159.84 | +1.22% | +1.9300 | 17,212,992 | | 2805 | 12 lis 2025 | 160.98 | 161.19 | 156.2 | 157.91 | -1.80% | -2.8900 | 13,920,804 | | 2804 | 11 lis 2025 | 164.59 | 165.58 | 160.16 | 160.8 | -3.07% | -5.0900 | 11,354,390 | | 2803 | 10 lis 2025 | 167.62 | 168 | 163.64 | 165.89 | -0.27% | -0.4500 | 9,348,727 | | 2802 | 7 lis 2025 | 162.775 | 166.38 | 161.2162 | 166.34 | -0.76% | -1.2700 | 11,581,220 | | 2801 | 6 lis 2025 | 169 | 170.55 | 165.52 | 167.61 | +1.69% | +2.7900 | 12,438,908 | | 2800 | 5 lis 2025 | 164.4 | 166.88 | 163.6 | 164.82 | +0.32% | +0.5200 | 8,631,419 | | 2799 | 4 lis 2025 | 162.6 | 166.5 | 162.2 | 164.3 | -2.02% | -3.3900 | 9,693,135 | | 2798 | 3 lis 2025 | 168.31 | 168.94 | 165.58 | 167.69 | -1.61% | -2.7400 | 9,702,276 | | 2797 | 31 paź 2025 | 170.53 | 171.45 | 168.12 | 170.43 | -2.01% | -3.5000 | 13,181,435 | | 2796 | 30 paź 2025 | 174.32 | 176.3803 | 173.78 | 173.93 | -3.36% | -6.0400 | 10,756,273 | | 2795 | 29 paź 2025 | 180.295 | 182.5 | 178.09 | 179.97 | +1.84% | +3.2500 | 12,068,930 | | 2794 | 28 paź 2025 | 177.48 | 179.38 | 175.24 | 176.72 | -1.52% | -2.7300 | 11,906,931 | | 2793 | 27 paź 2025 | 179.74 | 180 | 177.6204 | 179.45 | +2.72% | +4.7500 | 12,580,845 | | 2792 | 24 paź 2025 | 174.41 | 176.44 | 173.3623 | 174.7 | +1.63% | +2.8000 | 11,840,994 | | 2791 | 23 paź 2025 | 169.19 | 173.24 | 168.3166 | 171.9 | +3.64% | +6.0400 | 12,792,123 | | 2790 | 22 paź 2025 | 167 | 169.67 | 163.58 | 165.86 | -0.49% | -0.8100 | 15,016,541 | | 2789 | 21 paź 2025 | 170.52 | 170.94 | 166.42 | 166.67 | -3.92% | -6.8000 | 15,662,505 | | 2788 | 20 paź 2025 | 167.29 | 174.97 | 165.79 | 173.47 | +3.84% | +6.4200 | 20,120,474 | | 2787 | 17 paź 2025 | 161.76 | 169.1 | 161.15 | 167.05 | +1.19% | +1.9600 | 17,765,727 | | 2786 | 16 paź 2025 | 166.235 | 168.3 | 164.46 | 165.09 | -0.49% | -0.8200 | 10,979,714 | | 2785 | 15 paź 2025 | 168.07 | 168.1 | 164.6 | 165.91 | +1.87% | +3.0500 | 15,337,377 | | 2784 | 14 paź 2025 | 160.05 | 166.5 | 160 | 162.86 | -2.37% | -3.9500 | 18,583,211 | | 2783 | 13 paź 2025 | 167.78 | 168.79 | 165.03 | 166.81 | +4.91% | +7.8000 | 25,703,058 | | 2782 | 10 paź 2025 | 170.03 | 172.93 | 157.25 | 159.01 | -8.45% | -14.6700 | 50,296,820 | | 2781 | 9 paź 2025 | 178.42 | 178.78 | 172.3 | 173.68 | -4.11% | -7.4400 | 21,211,553 |
▼ Pobierz dane w pliku csv...
Seperator pobieranych danych: przecinek | średnik
| | Prostszy dostęp do danych BABA.US
W polu podawania nazwy tikera wpisz "d:baba.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 |
| |
|