| nie, 18 sty 2026, 6:01 CET, NY 0:01, Londyn 5:01, Tokio 14:01, ^SPX -0.06% | Dane historyczne: Bancroft Fund Ltd (BCV.US) | | 16 sty, 22:00 23.7100 -0.0100 (-0.04%) |
| | | 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 BCV.US |
| Nr. | Data | Otwarcie | Najwyższy | Najniższy | Zamknięcie | Zmiana | Wolumen | | 5256 | 16 sty 2026 | 23.5516 | 23.72 | 23.5501 | 23.71 | -0.04% | -0.0100 | 8,349 | | 5255 | 15 sty 2026 | 23.6971 | 23.89 | 23.6026 | 23.72 | +1.22% | +0.2850 | 12,732 | | 5254 | 14 sty 2026 | 23.4882 | 23.6 | 23.3101 | 23.435 | +0.02% | +0.0050 | 8,461 | | 5253 | 13 sty 2026 | 23.48 | 23.51 | 23.3711 | 23.43 | +0.47% | +0.1100 | 11,034 | | 5252 | 12 sty 2026 | 23.241 | 23.4599 | 23.0158 | 23.32 | +0.81% | +0.1884 | 13,356 | | 5251 | 9 sty 2026 | 22.8693 | 23.14 | 22.64 | 23.1316 | +2.17% | +0.4916 | 12,224 | | 5250 | 8 sty 2026 | 22.65 | 22.87 | 22.37 | 22.64 | +0.09% | +0.0199 | 12,381 | | 5249 | 7 sty 2026 | 22.54 | 22.88 | 22.5279 | 22.6201 | -0.66% | -0.1499 | 21,818 | | 5248 | 6 sty 2026 | 22.39 | 22.85 | 22.39 | 22.77 | +1.79% | +0.4000 | 13,706 | | 5247 | 5 sty 2026 | 22.2 | 22.37 | 22.04 | 22.37 | +1.64% | +0.3600 | 14,672 | | 5246 | 2 sty 2026 | 22.21 | 22.33 | 21.97 | 22.01 | -0.41% | -0.0900 | 10,609 | | 5245 | 31 gru 2025 | 22.29 | 22.39 | 21.95 | 22.1 | -0.14% | -0.0300 | 13,764 | | 5244 | 30 gru 2025 | 21.9101 | 22.14 | 21.91 | 22.13 | +0.27% | +0.0600 | 13,429 | | 5243 | 29 gru 2025 | 22.08 | 22.19 | 21.93 | 22.07 | -0.50% | -0.1100 | 6,634 | | 5242 | 26 gru 2025 | 22.28 | 22.65 | 22.05 | 22.18 | -0.40% | -0.0900 | 22,563 | | 5241 | 24 gru 2025 | 22.52 | 22.52 | 22.17 | 22.27 | -0.18% | -0.0400 | 6,759 | | 5240 | 23 gru 2025 | 22.2979 | 22.6399 | 22.16 | 22.31 | +0.36% | +0.0800 | 11,011 | | 5239 | 22 gru 2025 | 22.12 | 22.29 | 22.04 | 22.23 | +0.95% | +0.2100 | 27,906 | | 5238 | 19 gru 2025 | 21.8 | 22.042 | 21.8 | 22.02 | +1.66% | +0.3600 | 17,995 | | 5237 | 18 gru 2025 | 21.91 | 21.91 | 21.15 | 21.66 | +1.40% | +0.3000 | 9,558 | | 5236 | 17 gru 2025 | 21.8275 | 21.84 | 21.36 | 21.36 | -2.11% | -0.4600 | 20,980 | | 5235 | 16 gru 2025 | 21.86 | 21.9086 | 21.74 | 21.82 | -0.64% | -0.1400 | 8,936 | | 5234 | 15 gru 2025 | 22.25 | 22.25 | 21.96 | 21.96 | -2.27% | -0.5100 | 18,168 | | 5233 | 12 gru 2025 | 22.4201 | 22.512 | 22.3 | 22.47 | 0.00% | 0.0000 | 20,263 | | 5232 | 11 gru 2025 | 22.22 | 22.47 | 22.21 | 22.47 | +0.22% | +0.0500 | 9,753 | | 5231 | 10 gru 2025 | 22.547 | 22.547 | 22.25 | 22.42 | -0.18% | -0.0400 | 35,820 | | 5230 | 9 gru 2025 | 22.3001 | 22.567 | 22.3001 | 22.46 | +0.54% | +0.1200 | 32,202 | | 5229 | 8 gru 2025 | 22.63 | 22.63 | 22.33 | 22.34 | -1.37% | -0.3100 | 22,792 | | 5228 | 5 gru 2025 | 22.599 | 22.83 | 22.54 | 22.65 | +0.67% | +0.1500 | 10,534 | | 5227 | 4 gru 2025 | 22.31 | 22.5 | 22.26 | 22.5 | +1.31% | +0.2900 | 19,190 | | 5226 | 3 gru 2025 | 22.185 | 22.23 | 22.03 | 22.21 | +0.79% | +0.1750 | 11,937 | | 5225 | 2 gru 2025 | 22.2723 | 22.285 | 21.96 | 22.035 | -0.34% | -0.0750 | 15,273 | | 5224 | 1 gru 2025 | 22.05 | 22.214 | 21.97 | 22.11 | -0.18% | -0.0400 | 12,455 | | 5223 | 28 lis 2025 | 22.12 | 22.152 | 21.68 | 22.15 | +3.50% | +0.7500 | 14,015 | | 5222 | 26 lis 2025 | 21.76 | 22.1348 | 21.4 | 21.4 | -0.60% | -0.1300 | 6,003 | | 5221 | 25 lis 2025 | 21.55 | 21.8 | 21.53 | 21.53 | -0.51% | -0.1100 | 24,435 | | 5220 | 24 lis 2025 | 21.3924 | 21.66 | 21.06 | 21.64 | +1.50% | +0.3200 | 29,586 | | 5219 | 21 lis 2025 | 21.66 | 21.71 | 21.32 | 21.32 | -1.30% | -0.2800 | 11,741 | | 5218 | 20 lis 2025 | 21.56 | 22.1462 | 21.56 | 21.6 | -0.55% | -0.1200 | 11,382 | | 5217 | 19 lis 2025 | 21.86 | 22.1133 | 21.56 | 21.72 | +0.05% | +0.0100 | 14,159 |
▼ Pobierz dane w pliku csv...
Seperator pobieranych danych: przecinek | średnik
| | Prostszy dostęp do danych BCV.US
W polu podawania nazwy tikera wpisz "d:bcv.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. © 2000-2026 Stooq |
| |
|