| czw, 13 lut 2025, 19:58 CET, NY 13:58, Londyn 18:58, Tokio 3:58, ^SPX +0.50% Dane historyczne: Blackrock Inc (BLK.US) | | 13 lut, 19:42 976.1400 +2.4300 (+0.25%) |
| | | Ogólnie | | | | Wykres | | | | Wykres HTML5 | | | | Analiza techniczna | | | ► | Dane historyczne | | | | Operacje | | |
| | Ulubione GPW, WIG20, Akcje Indeksy, Azja, Europa, Ameryka, Futures Towary, Obligacje Waluty, €, $, ¥, zł Statystyka sesji | |
| | Market On-line | | | | | | | Wartości historyczne BLK.US |
Nr. | Data | Otwarcie | Najwyższy | Najniższy | Zamknięcie | Zmiana | Wolumen | 5023 | 12 lut 2025 | 975.77 | 980.885 | 965.88 | 973.71 | -1.47% | -14.4900 | 563,118 | 5022 | 11 lut 2025 | 981.16 | 989.46 | 973.6 | 988.2 | +0.27% | +2.6500 | 884,905 | 5021 | 10 lut 2025 | 996.05 | 996.34 | 976.785 | 985.55 | -0.65% | -6.4900 | 683,840 | 5020 | 7 lut 2025 | 1008.5 | 1015.91 | 991.15 | 992.04 | -1.45% | -14.5800 | 732,027 | 5019 | 6 lut 2025 | 1019.73 | 1023.8 | 1005 | 1006.62 | -0.78% | -7.8800 | 688,927 | 5018 | 5 lut 2025 | 1018.485 | 1027.55 | 1005.91 | 1014.5 | -0.11% | -1.1600 | 710,406 | 5017 | 4 lut 2025 | 1013 | 1019.5 | 1004 | 1015.66 | +0.19% | +1.9100 | 931,248 | 5016 | 3 lut 2025 | 1053.99 | 1056.54 | 1006.63 | 1013.75 | -5.74% | -61.7500 | 1,502,248 | 5015 | 31 sty 2025 | 1073.41 | 1084.22 | 1068.76 | 1075.5 | +0.37% | +3.9800 | 958,072 | 5014 | 30 sty 2025 | 1066.93 | 1078.25 | 1059.3344 | 1071.52 | +1.80% | +18.9100 | 532,128 | 5013 | 29 sty 2025 | 1048.065 | 1066.83 | 1045.31 | 1052.61 | +0.13% | +1.4100 | 808,647 | 5012 | 28 sty 2025 | 1029.565 | 1055.72 | 1027.05 | 1051.2 | +2.06% | +21.2600 | 1,083,082 | 5011 | 27 sty 2025 | 1010 | 1030.91 | 1004.69 | 1029.94 | +0.93% | +9.4900 | 662,932 | 5010 | 24 sty 2025 | 1014.41 | 1026 | 1013.14 | 1020.45 | +0.27% | +2.7200 | 731,330 | 5009 | 23 sty 2025 | 1003.97 | 1017.81 | 1000.825 | 1017.73 | +1.13% | +11.3900 | 645,453 | 5008 | 22 sty 2025 | 1013.735 | 1013.82 | 998.2547 | 1006.34 | -0.57% | -5.7500 | 570,319 | 5007 | 21 sty 2025 | 1015.5 | 1026.95 | 1003.72 | 1012.09 | +0.71% | +7.1300 | 671,748 | 5006 | 17 sty 2025 | 1000 | 1012.81 | 997.01 | 1004.96 | +0.93% | +9.2400 | 1,085,763 | 5005 | 16 sty 2025 | 1014.8498 | 1016.54 | 982.175 | 995.72 | -1.72% | -17.4600 | 884,195 | 5004 | 15 sty 2025 | 1019.77 | 1025.45 | 991 | 1013.18 | +5.19% | +50.0100 | 1,140,399 | 5003 | 14 sty 2025 | 963 | 969.5999 | 958.04 | 963.17 | +0.85% | +8.1600 | 1,058,107 | 5002 | 13 sty 2025 | 945.96 | 957.25 | 943.3368 | 955.01 | -0.07% | -0.6300 | 794,380 | 5001 | 10 sty 2025 | 978.95 | 982.05 | 948.16 | 955.64 | -3.09% | -30.4600 | 908,173 | 5000 | 8 sty 2025 | 980 | 990.2926 | 976.05 | 986.1 | +0.54% | +5.3400 | 778,503 | 4999 | 7 sty 2025 | 1010.7475 | 1012 | 978.25 | 980.76 | -3.16% | -31.9800 | 970,495 | 4998 | 6 sty 2025 | 1024.68 | 1029.41 | 1011.49 | 1012.74 | -0.79% | -8.0900 | 616,338 | 4997 | 3 sty 2025 | 1024 | 1024 | 1010 | 1020.83 | +0.34% | +3.4300 | 469,065 | 4996 | 2 sty 2025 | 1027.165 | 1032.1 | 1012 | 1017.4 | -0.75% | -7.7100 | 604,760 | 4995 | 31 gru 2024 | 1030.365 | 1034.13 | 1019.5401 | 1025.11 | -0.23% | -2.3200 | 619,395 | 4994 | 30 gru 2024 | 1036.045 | 1036.045 | 1021.4801 | 1027.43 | -1.60% | -16.7500 | 591,923 | 4993 | 27 gru 2024 | 1047.5 | 1055.438 | 1040.26 | 1044.18 | -0.96% | -10.1000 | 337,134 | 4992 | 26 gru 2024 | 1050 | 1057.49 | 1045 | 1054.28 | -0.05% | -0.5500 | 292,092 | 4991 | 24 gru 2024 | 1044 | 1054.83 | 1036.6701 | 1054.83 | +1.46% | +15.1300 | 276,623 | 4990 | 23 gru 2024 | 1029.48 | 1041.36 | 1023.3601 | 1039.7 | +1.07% | +11.0100 | 488,192 | 4989 | 20 gru 2024 | 1006.475 | 1036.7699 | 1001.975 | 1028.69 | +1.22% | +12.3600 | 2,079,813 | 4988 | 19 gru 2024 | 1040.52 | 1040.88 | 1014.95 | 1016.33 | -0.39% | -3.9700 | 796,570 | 4987 | 18 gru 2024 | 1049.22 | 1061 | 1018.96 | 1020.3 | -2.76% | -28.9200 | 865,100 | 4986 | 17 gru 2024 | 1057 | 1059.75 | 1038.27 | 1049.22 | -1.45% | -15.4300 | 990,433 | 4985 | 16 gru 2024 | 1060.5 | 1071.98 | 1056.5 | 1064.65 | +0.77% | +8.1100 | 897,930 | 4984 | 13 gru 2024 | 1057.585 | 1061.44 | 1052.3301 | 1056.54 | -0.22% | -2.2800 | 537,361 | ▼ Pobierz dane w pliku csv... Seperator pobieranych danych: przecinek | średnik
| | Prostszy dostęp do danych BLK.US W polu podawania nazwy tikera wpisz "d:blk.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 |
| |
|