| czw, 11 gru 2025, 16:46 CET, NY 10:46, Londyn 15:46, Tokio 0:46, WIG20 +1.37% | Dane historyczne: Invesco BulletShares 2029 Corporate Bond ETF (BS29.DE) | | 9 gru, 17:30 4.5978 -0.0091 (-0.20%) |
| | | Ogólnie | | | | Wykres | | | | Wykres HTML5 | | | | ► | Dane historyczne | | |
| | Ulubione
GPW, WIG20, Akcje
Indeksy, Azja, Europa, Ameryka, Futures
Towary, Obligacje
Waluty, €, $, ¥, zł
Statystyka sesji | |
| | Market On-line | | |
| |
| | | Wartości historyczne BS29.DE |
| Nr. | Data | Otwarcie | Najwyższy | Najniższy | Zamknięcie | Zmiana | Wolumen | | 307 | 9 gru 2025 | 4.6021 | 4.6052 | 4.5978 | 4.5978 | -0.20% | -0.0091 | 0 | | 306 | 8 gru 2025 | 4.5988 | 4.6069 | 4.5988 | 4.6069 | -0.03% | -0.0014 | 0 | | 305 | 5 gru 2025 | 4.6004 | 4.6083 | 4.6004 | 4.6083 | +0.22% | +0.0099 | 0 | | 304 | 4 gru 2025 | 4.6064 | 4.6064 | 4.5967 | 4.5984 | -0.09% | -0.0040 | 0 | | 303 | 3 gru 2025 | 4.6042 | 4.6042 | 4.6021 | 4.6024 | -0.36% | -0.0166 | 0 | | 302 | 2 gru 2025 | 4.6154 | 4.619 | 4.6154 | 4.619 | +0.23% | +0.0108 | 0 | | 301 | 1 gru 2025 | 4.629 | 4.629 | 4.6082 | 4.6082 | -0.37% | -0.0173 | 0 | | 300 | 28 lis 2025 | 4.643 | 4.643 | 4.6255 | 4.6255 | -0.17% | -0.0081 | 0 | | 299 | 27 lis 2025 | 4.6329 | 4.6382 | 4.6329 | 4.6336 | +0.15% | +0.0068 | 0 | | 298 | 26 lis 2025 | 4.6377 | 4.6395 | 4.6268 | 4.6268 | -0.33% | -0.0153 | 1,132 | | 297 | 25 lis 2025 | 4.6539 | 4.6539 | 4.6421 | 4.6421 | -0.13% | -0.0059 | 3,130 | | 296 | 24 lis 2025 | 4.6485 | 4.6485 | 4.6438 | 4.648 | -0.17% | -0.0079 | 0 | | 295 | 21 lis 2025 | 4.6355 | 4.6559 | 4.6355 | 4.6559 | +0.43% | +0.0201 | 0 | | 294 | 20 lis 2025 | 4.6362 | 4.6391 | 4.6358 | 4.6358 | +0.14% | +0.0066 | 0 | | 293 | 19 lis 2025 | 4.6095 | 4.6292 | 4.6095 | 4.6292 | +0.34% | +0.0157 | 0 | | 292 | 18 lis 2025 | 4.6064 | 4.6135 | 4.6064 | 4.6135 | +0.26% | +0.0121 | 0 | | 291 | 17 lis 2025 | 4.598 | 4.6048 | 4.598 | 4.6014 | +0.11% | +0.0049 | 0 | | 290 | 14 lis 2025 | 4.5884 | 4.5966 | 4.5884 | 4.5965 | +0.20% | +0.0094 | 0 | | 289 | 13 lis 2025 | 4.6076 | 4.6076 | 4.5871 | 4.5871 | -0.48% | -0.0223 | 2,138 | | 288 | 12 lis 2025 | 4.6116 | 4.6235 | 4.6094 | 4.6094 | +0.08% | +0.0039 | 0 | | 287 | 11 lis 2025 | 4.6195 | 4.6195 | 4.6055 | 4.6055 | -0.33% | -0.0151 | 0 | | 286 | 10 lis 2025 | 4.6157 | 4.6206 | 4.6157 | 4.6206 | +0.13% | +0.0062 | 0 | | 285 | 7 lis 2025 | 4.6345 | 4.6345 | 4.6144 | 4.6144 | -0.38% | -0.0174 | 0 | | 284 | 6 lis 2025 | 4.6312 | 4.6335 | 4.6312 | 4.6318 | -0.28% | -0.0130 | 0 | | 283 | 5 lis 2025 | 4.6467 | 4.6494 | 4.6448 | 4.6448 | -0.04% | -0.0019 | 0 | | 282 | 4 lis 2025 | 4.6245 | 4.6467 | 4.6245 | 4.6467 | +0.52% | +0.0239 | 0 | | 281 | 3 lis 2025 | 4.6274 | 4.638 | 4.6228 | 4.6228 | -0.02% | -0.0007 | 0 | | 280 | 31 paź 2025 | 4.6175 | 4.6235 | 4.6171 | 4.6235 | +0.12% | +0.0054 | 0 | | 279 | 30 paź 2025 | 4.6021 | 4.6181 | 4.6021 | 4.6181 | +0.48% | +0.0219 | 0 | | 278 | 29 paź 2025 | 4.6024 | 4.603 | 4.5962 | 4.5962 | +0.08% | +0.0038 | 1,142 | | 277 | 28 paź 2025 | 4.596 | 4.6 | 4.5924 | 4.5924 | -0.19% | -0.0087 | 0 | | 276 | 27 paź 2025 | 4.6039 | 4.6039 | 4.5982 | 4.6011 | -0.06% | -0.0029 | 0 | | 275 | 24 paź 2025 | 4.6116 | 4.6118 | 4.604 | 4.604 | -0.16% | -0.0075 | 0 | | 274 | 23 paź 2025 | 4.6192 | 4.6195 | 4.6115 | 4.6115 | +0.03% | +0.0015 | 0 | | 273 | 22 paź 2025 | 4.6154 | 4.6269 | 4.61 | 4.61 | -0.13% | -0.0059 | 0 | | 272 | 21 paź 2025 | 4.6076 | 4.6159 | 4.6076 | 4.6159 | +0.52% | +0.0241 | 0 | | 271 | 20 paź 2025 | 4.5868 | 4.5943 | 4.5868 | 4.5918 | +0.12% | +0.0054 | 1,145 | | 270 | 17 paź 2025 | 4.5771 | 4.5864 | 4.5771 | 4.5864 | +0.09% | +0.0043 | 0 | | 269 | 16 paź 2025 | 4.5862 | 4.5872 | 4.5821 | 4.5821 | -0.30% | -0.0137 | 0 | | 268 | 15 paź 2025 | 4.5944 | 4.6019 | 4.5944 | 4.5958 | -0.18% | -0.0084 | 0 |
▼ Pobierz dane w pliku csv...
Seperator pobieranych danych: przecinek | średnik
| | Prostszy dostęp do danych BS29.DE
W polu podawania nazwy tikera wpisz "d:bs29.de", 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 |
| |
|