| śro, 14 maj 2025, 1:06 CEST, NY 19:06, Londyn 0:06, Tokio 8:06, ^SPX +0.72% | Dane historyczne: iShares MSCI Emerging Markets ETF (EEM.US) | | 13 maj, 22:00 45.960 +0.080 (+0.17%) |
| | | 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 EEM.US |
| Nr. | Data | Otwarcie | Najwyższy | Najniższy | Zamknięcie | Zmiana | Wolumen | | 5085 | 13 maj 2025 | 45.565 | 46.13 | 45.535 | 45.96 | +0.17% | +0.080 | 23,970,249 | | 5084 | 12 maj 2025 | 46.01 | 46.02 | 45.71 | 45.88 | +2.16% | +0.970 | 26,843,541 | | 5083 | 9 maj 2025 | 45.1 | 45.155 | 44.825 | 44.91 | +0.67% | +0.300 | 16,091,123 | | 5082 | 8 maj 2025 | 44.79 | 44.865 | 44.56 | 44.61 | -0.07% | -0.030 | 17,573,746 | | 5081 | 7 maj 2025 | 44.82 | 44.83 | 44.52 | 44.64 | -1.15% | -0.520 | 23,390,689 | | 5080 | 6 maj 2025 | 45 | 45.335 | 44.975 | 45.16 | -0.40% | -0.180 | 17,418,668 | | 5079 | 5 maj 2025 | 45.46 | 45.53 | 45.34 | 45.34 | +0.76% | +0.340 | 22,661,091 | | 5078 | 2 maj 2025 | 45.15 | 45.17 | 44.835 | 45 | +2.86% | +1.250 | 33,945,930 | | 5077 | 1 maj 2025 | 43.93 | 43.96 | 43.705 | 43.75 | -0.02% | -0.010 | 14,740,506 | | 5076 | 30 kwi 2025 | 43.59 | 43.83 | 43.405 | 43.76 | +0.25% | +0.110 | 20,928,833 | | 5075 | 29 kwi 2025 | 43.59 | 43.76 | 43.56 | 43.65 | +0.28% | +0.120 | 12,809,121 | | 5074 | 28 kwi 2025 | 43.51 | 43.585 | 43.32 | 43.53 | +0.18% | +0.080 | 11,002,235 | | 5073 | 25 kwi 2025 | 43.22 | 43.45 | 43.135 | 43.45 | -0.18% | -0.080 | 18,363,715 | | 5072 | 24 kwi 2025 | 43.15 | 43.58 | 43.1 | 43.53 | +1.16% | +0.500 | 28,843,537 | | 5071 | 23 kwi 2025 | 43.29 | 43.52 | 42.98 | 43.03 | +1.15% | +0.490 | 24,787,365 | | 5070 | 22 kwi 2025 | 42.375 | 42.825 | 42.3401 | 42.54 | +1.50% | +0.630 | 25,716,059 | | 5069 | 21 kwi 2025 | 42.17 | 42.215 | 41.6112 | 41.91 | -0.02% | -0.010 | 16,440,713 | | 5068 | 17 kwi 2025 | 42.14 | 42.23 | 41.88 | 41.92 | +0.77% | +0.320 | 23,264,393 | | 5067 | 16 kwi 2025 | 41.79 | 42.025 | 41.4325 | 41.6 | -1.16% | -0.490 | 19,984,742 | | 5066 | 15 kwi 2025 | 42.2 | 42.345 | 42.08 | 42.09 | -0.09% | -0.040 | 18,077,533 | | 5065 | 14 kwi 2025 | 42.03 | 42.375 | 41.86 | 42.13 | +0.91% | +0.380 | 22,549,557 | | 5064 | 11 kwi 2025 | 41.115 | 41.805 | 40.965 | 41.75 | +3.14% | +1.270 | 43,956,504 | | 5063 | 10 kwi 2025 | 40.83 | 40.885 | 39.83 | 40.48 | -1.72% | -0.710 | 44,475,853 | | 5062 | 9 kwi 2025 | 38.735 | 41.33 | 38.46 | 41.19 | +6.93% | +2.670 | 71,100,624 | | 5061 | 8 kwi 2025 | 40.22 | 40.25 | 38.19 | 38.52 | -1.41% | -0.550 | 57,879,101 | | 5060 | 7 kwi 2025 | 38.84 | 40.54 | 38.57 | 39.07 | -3.72% | -1.510 | 87,724,876 | | 5059 | 4 kwi 2025 | 41.35 | 41.48 | 40.14 | 40.58 | -5.56% | -2.390 | 75,852,969 | | 5058 | 3 kwi 2025 | 42.97 | 43.2885 | 42.96 | 42.97 | -2.12% | -0.930 | 26,997,523 | | 5057 | 2 kwi 2025 | 43.7208 | 44.04 | 43.705 | 43.9 | +0.14% | +0.060 | 18,068,123 | | 5056 | 1 kwi 2025 | 43.65 | 43.96 | 43.51 | 43.84 | +0.32% | +0.140 | 21,530,331 | | 5055 | 31 mar 2025 | 43.31 | 43.74 | 43.155 | 43.7 | -0.16% | -0.070 | 25,638,315 | | 5054 | 28 mar 2025 | 44.17 | 44.22 | 43.7049 | 43.77 | -1.86% | -0.830 | 27,866,493 | | 5053 | 27 mar 2025 | 44.42 | 44.76 | 44.42 | 44.6 | +0.50% | +0.220 | 15,749,099 | | 5052 | 26 mar 2025 | 44.62 | 44.68 | 44.32 | 44.38 | -0.60% | -0.270 | 22,050,037 | | 5051 | 25 mar 2025 | 44.735 | 44.855 | 44.61 | 44.65 | -0.29% | -0.130 | 29,535,910 | | 5050 | 24 mar 2025 | 44.75 | 44.895 | 44.66 | 44.78 | +0.45% | +0.200 | 20,478,983 | | 5049 | 21 mar 2025 | 44.44 | 44.65 | 44.4 | 44.58 | -0.49% | -0.220 | 19,403,829 | | 5048 | 20 mar 2025 | 44.61 | 44.87 | 44.535 | 44.8 | -0.93% | -0.420 | 25,180,928 | | 5047 | 19 mar 2025 | 45.28 | 45.38 | 45 | 45.22 | +0.24% | +0.110 | 31,657,452 | | 5046 | 18 mar 2025 | 45.25 | 45.28 | 44.9416 | 45.11 | -0.51% | -0.230 | 19,974,226 |
▼ Pobierz dane w pliku csv...
Seperator pobieranych danych: przecinek | średnik
| | Prostszy dostęp do danych EEM.US
W polu podawania nazwy tikera wpisz "d:eem.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 |
| |
|