| wto, 14 sty 2025, 21:48 CET, NY 15:48, Londyn 20:48, Tokio 5:48, ^SPX -0.15% | Dane historyczne: Bausch Health Cos Inc (BHC.US) | | 14 sty, 21:33 7.415 +0.015 (+0.20%) |
| | | 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 BHC.US |
| Nr. | Data | Otwarcie | Najwyższy | Najniższy | Zamknięcie | Zmiana | Wolumen | | 5002 | 13 sty 2025 | 7.8 | 7.8 | 7.37 | 7.4 | -6.09% | -0.480 | 2,816,552 | | 5001 | 10 sty 2025 | 7.96 | 8.03 | 7.8 | 7.88 | +0.64% | +0.050 | 1,468,879 | | 5000 | 8 sty 2025 | 7.8 | 7.885 | 7.72 | 7.83 | -0.25% | -0.020 | 991,974 | | 4999 | 7 sty 2025 | 7.86 | 7.94 | 7.785 | 7.85 | +0.64% | +0.050 | 817,089 | | 4998 | 6 sty 2025 | 7.89 | 7.95 | 7.795 | 7.8 | 0.00% | 0.000 | 907,236 | | 4997 | 3 sty 2025 | 8.04 | 8.07 | 7.75 | 7.8 | -1.76% | -0.140 | 984,955 | | 4996 | 2 sty 2025 | 8.071 | 8.275 | 7.9 | 7.94 | -1.49% | -0.120 | 1,052,618 | | 4995 | 31 gru 2024 | 7.7 | 8.26 | 7.7 | 8.06 | +4.27% | +0.330 | 2,489,100 | | 4994 | 30 gru 2024 | 7.55 | 7.75 | 7.48 | 7.73 | +1.05% | +0.080 | 1,431,309 | | 4993 | 27 gru 2024 | 7.56 | 7.765 | 7.54 | 7.65 | +0.53% | +0.040 | 1,427,412 | | 4992 | 26 gru 2024 | 7.51 | 7.63 | 7.47 | 7.61 | +1.06% | +0.080 | 728,668 | | 4991 | 24 gru 2024 | 7.5 | 7.57 | 7.4 | 7.53 | +0.67% | +0.050 | 380,508 | | 4990 | 23 gru 2024 | 7.415 | 7.52 | 7.41 | 7.48 | +0.13% | +0.010 | 873,825 | | 4989 | 20 gru 2024 | 7.388 | 7.595 | 7.33 | 7.47 | +1.08% | +0.080 | 1,232,922 | | 4988 | 19 gru 2024 | 7.39 | 7.45 | 7.3327 | 7.39 | +0.68% | +0.050 | 828,657 | | 4987 | 18 gru 2024 | 7.7 | 7.79 | 7.33 | 7.34 | -4.43% | -0.340 | 1,573,924 | | 4986 | 17 gru 2024 | 7.64 | 7.7 | 7.56 | 7.68 | +0.39% | +0.030 | 481,472 | | 4985 | 16 gru 2024 | 7.79 | 7.83 | 7.615 | 7.65 | -2.05% | -0.160 | 1,117,646 | | 4984 | 13 gru 2024 | 7.685 | 7.85 | 7.66 | 7.81 | +0.77% | +0.060 | 876,693 | | 4983 | 12 gru 2024 | 7.59 | 7.795 | 7.55 | 7.75 | +2.24% | +0.170 | 1,637,059 | | 4982 | 11 gru 2024 | 8.11 | 8.135 | 7.415 | 7.58 | -8.89% | -0.740 | 4,777,755 | | 4981 | 10 gru 2024 | 8.475 | 8.515 | 8.175 | 8.32 | -1.65% | -0.140 | 1,121,289 | | 4980 | 9 gru 2024 | 8.17 | 8.5 | 8.16 | 8.46 | +3.80% | +0.310 | 1,428,341 | | 4979 | 6 gru 2024 | 8.12 | 8.17 | 8.04 | 8.15 | +0.37% | +0.030 | 847,349 | | 4978 | 5 gru 2024 | 8.185 | 8.19 | 8.08 | 8.12 | -0.12% | -0.010 | 634,143 | | 4977 | 4 gru 2024 | 8.06 | 8.14 | 7.97 | 8.13 | +0.49% | +0.040 | 763,273 | | 4976 | 3 gru 2024 | 7.83 | 8.17 | 7.7 | 8.09 | +3.45% | +0.270 | 1,601,329 | | 4975 | 2 gru 2024 | 8.39 | 8.39 | 7.82 | 7.82 | -6.57% | -0.550 | 1,815,557 | | 4974 | 29 lis 2024 | 8.29 | 8.495 | 8.23 | 8.37 | +3.08% | +0.250 | 595,963 | | 4973 | 27 lis 2024 | 7.87 | 8.14 | 7.86 | 8.12 | +2.92% | +0.230 | 928,905 | | 4972 | 26 lis 2024 | 7.98 | 8 | 7.74 | 7.89 | -0.75% | -0.060 | 2,193,175 | | 4971 | 25 lis 2024 | 8.01 | 8.11 | 7.86 | 7.95 | -0.25% | -0.020 | 2,739,864 | | 4970 | 22 lis 2024 | 8.17 | 8.19 | 7.96 | 7.97 | -2.57% | -0.210 | 1,647,480 | | 4969 | 21 lis 2024 | 8.17 | 8.215 | 8.11 | 8.18 | -0.12% | -0.010 | 579,530 | | 4968 | 20 lis 2024 | 8.185 | 8.36 | 8.16 | 8.19 | 0.00% | 0.000 | 902,942 | | 4967 | 19 lis 2024 | 8.25 | 8.32 | 8.145 | 8.19 | -2.27% | -0.190 | 1,131,085 | | 4966 | 18 lis 2024 | 8.45 | 8.51 | 8.3619 | 8.38 | -1.18% | -0.100 | 1,131,018 | | 4965 | 15 lis 2024 | 8.73 | 8.73 | 8.47 | 8.48 | -3.20% | -0.280 | 1,027,632 | | 4964 | 14 lis 2024 | 8.75 | 8.865 | 8.72 | 8.76 | -0.23% | -0.020 | 859,368 | | 4963 | 13 lis 2024 | 9.12 | 9.12 | 8.765 | 8.78 | -3.83% | -0.350 | 1,403,175 |
▼ Pobierz dane w pliku csv...
Seperator pobieranych danych: przecinek | średnik
| | Prostszy dostęp do danych BHC.US
W polu podawania nazwy tikera wpisz "d:bhc.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 |
| |
|