| czw, 12 cze 2025, 14:52 CEST, NY 8:52, Londyn 13:52, Tokio 21:52, WIG20 -1.50% | Dane historyczne: BNY Mellon US Large Cap Core Equity ETF Market Value (BKLC_MV.US) | | 11 cze, 22:05 2800.4 -7.5 (-0.27%) |
| | | 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 BKLC_MV.US |
| Nr. | Data | Otwarcie | Najwyższy | Najniższy | Zamknięcie | Zmiana | | 985 | 11 cze 2025 | 2807.9 | 2816.2 | 2791.9 | 2800.4 | -0.27% | -7.5 | | 984 | 10 cze 2025 | 2796.8 | 2808.6 | 2790.2 | 2807.9 | +0.58% | +16.3 | | 983 | 9 cze 2025 | 2793.4 | 2798.7 | 2786.8 | 2791.6 | +0.03% | +0.7 | | 982 | 6 cze 2025 | 2788.2 | 2795.8 | 2780.4 | 2790.9 | +1.02% | +28.2 | | 981 | 5 cze 2025 | 2778.1 | 2789.5 | 2753.3 | 2762.7 | -0.48% | -13.2 | | 980 | 4 cze 2025 | 2781.9 | 2783.4 | 2772.2 | 2775.9 | +0.08% | +2.2 | | 979 | 3 cze 2025 | 2761.3 | 2778.8 | 2758.1 | 2773.7 | +0.47% | +12.9 | | 978 | 2 cze 2025 | 2737.5 | 2760.8 | 2725.2 | 2760.8 | +0.28% | +7.8 | | 977 | 30 maj 2025 | 2734.3 | 2753 | 2714.2 | 2753 | +0.30% | +8.2 | | 976 | 29 maj 2025 | 2753.3 | 2753.3 | 2728.3 | 2744.8 | +0.42% | +11.4 | | 975 | 28 maj 2025 | 2751.1 | 2754.2 | 2733.1 | 2733.4 | -0.51% | -14.0 | | 974 | 27 maj 2025 | 2725.5 | 2750.1 | 2718.8 | 2747.4 | +2.05% | +55.1 | | 973 | 23 maj 2025 | 2677.7 | 2704.9 | 2677.7 | 2692.3 | -0.75% | -20.4 | | 972 | 22 maj 2025 | 2709.8 | 2728.7 | 2705.9 | 2712.7 | +0.02% | +0.5 | | 971 | 21 maj 2025 | 2738.5 | 2754.7 | 2706.6 | 2712.2 | -1.56% | -43.0 | | 970 | 20 maj 2025 | 2757.9 | 2762 | 2742.1 | 2755.2 | -0.36% | -10.0 | | 969 | 19 maj 2025 | 2742.8 | 2769.8 | 2742.8 | 2765.2 | +0.16% | +4.4 | | 968 | 16 maj 2025 | 2744.5 | 2761.5 | 2742.3 | 2760.8 | +0.68% | +18.7 | | 967 | 15 maj 2025 | 2722.8 | 2745.3 | 2720.5 | 2742.1 | +0.33% | +9.0 | | 966 | 14 maj 2025 | 2736 | 2737.7 | 2722.2 | 2733.1 | +0.11% | +3.1 | | 965 | 13 maj 2025 | 2710.76 | 2737.5 | 2708.57 | 2730 | +0.80% | +21.7 | | 964 | 12 maj 2025 | 2697.35 | 2708.33 | 2679.67 | 2708.33 | +3.31% | +86.7 | | 963 | 9 maj 2025 | 2633.4 | 2635.7 | 2616.03 | 2621.61 | 0.00% | 0.0 | | 962 | 8 maj 2025 | 2623.56 | 2648.55 | 2611.66 | 2621.61 | +0.68% | +17.7 | | 961 | 7 maj 2025 | 2598.78 | 2609.47 | 2588.83 | 2603.88 | -14.74% | -450.2 | | 960 | 2 maj 2025 | 3041.4 | 3062.8 | 3031.3 | 3054.1 | +1.46% | +44.0 | | 959 | 1 maj 2025 | 3017.6 | 3039.2 | 3005.3 | 3010.1 | +0.83% | +24.8 | | 958 | 30 kwi 2025 | 2939.1 | 2996.9 | 2917.1 | 2985.3 | +0.07% | +2.0 | | 957 | 29 kwi 2025 | 2963.6 | 2990.8 | 2963.1 | 2983.3 | +0.58% | +17.1 | | 956 | 28 kwi 2025 | 2971.8 | 2976.9 | 2938.2 | 2966.2 | -0.04% | -1.1 | | 955 | 25 kwi 2025 | 2946 | 2967.3 | 2936.8 | 2967.3 | +1.00% | +29.3 | | 954 | 24 kwi 2025 | 2883 | 2946.1 | 2883 | 2938 | +1.88% | +54.2 | | 953 | 23 kwi 2025 | 2907.8 | 2933.2 | 2875.1 | 2883.8 | +1.78% | +50.4 | | 952 | 22 kwi 2025 | 2791.1 | 2848 | 2791.1 | 2833.4 | +2.44% | +67.4 | | 951 | 21 kwi 2025 | 2804.3 | 2804.3 | 2735.7 | 2766 | -2.37% | -67.1 | | 950 | 17 kwi 2025 | 2832.5 | 2856.1 | 2818.4 | 2833.1 | +0.30% | +8.5 | | 949 | 16 kwi 2025 | 2863 | 2875.1 | 2798.1 | 2824.6 | -2.58% | -74.7 | | 948 | 15 kwi 2025 | 2901.6 | 2918.4 | 2886.5 | 2899.3 | +0.16% | +4.5 | | 947 | 14 kwi 2025 | 2923 | 2923.9 | 2869.7 | 2894.8 | +0.91% | +26.2 | | 946 | 11 kwi 2025 | 2815.6 | 2880.2 | 2801.4 | 2868.6 | +1.62% | +45.7 |
▼ Pobierz dane w pliku csv...
Seperator pobieranych danych: przecinek | średnik
| | Prostszy dostęp do danych BKLC_MV.US
W polu podawania nazwy tikera wpisz "d:bklc_mv.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 |
| |
|