| nie, 15 mar 2026, 8:52 CET, NY 3:52, Londyn 7:52, Tokio 16:52, ^SPX -0.61% | Dane historyczne: iShares MSCI Emerging Markets ETF (EEM.US) | | 13 mar, 21:00 56.8000 -0.1500 (-0.26%) |
| | | 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 | | 5254 | 14 sty 2026 | 57.58 | 57.77 | 57.4401 | 57.75 | +0.42% | +0.2400 | 45,156,387 | | 5253 | 13 sty 2026 | 57.77 | 57.805 | 57.38 | 57.51 | -0.74% | -0.4300 | 34,414,934 | | 5252 | 12 sty 2026 | 57.24 | 57.97 | 57.21 | 57.94 | +1.40% | +0.8000 | 47,304,266 | | 5251 | 9 sty 2026 | 56.9 | 57.16 | 56.71 | 57.14 | +0.47% | +0.2700 | 31,540,743 | | 5250 | 8 sty 2026 | 56.75 | 56.89 | 56.62 | 56.87 | +0.04% | +0.0200 | 27,719,776 | | 5249 | 7 sty 2026 | 57.03 | 57.05 | 56.8 | 56.85 | -0.75% | -0.4300 | 26,931,301 | | 5248 | 6 sty 2026 | 57.18 | 57.43 | 57.16 | 57.28 | +0.74% | +0.4200 | 29,801,701 | | 5247 | 5 sty 2026 | 56.59 | 56.86 | 56.36 | 56.86 | +1.10% | +0.6200 | 37,082,488 | | 5246 | 2 sty 2026 | 55.89 | 56.25 | 55.81 | 56.24 | +2.80% | +1.5300 | 38,255,887 | | 5245 | 31 gru 2025 | 54.9 | 54.92 | 54.675 | 54.71 | -0.31% | -0.1700 | 20,000,924 | | 5244 | 30 gru 2025 | 54.87 | 54.99 | 54.81 | 54.88 | +0.40% | +0.2200 | 24,643,047 | | 5243 | 29 gru 2025 | 54.515 | 54.68 | 54.4301 | 54.66 | -0.26% | -0.1400 | 18,816,661 | | 5242 | 26 gru 2025 | 54.59 | 54.82 | 54.525 | 54.8 | +0.70% | +0.3800 | 11,351,951 | | 5241 | 24 gru 2025 | 54.405 | 54.4587 | 54.34 | 54.42 | +0.20% | +0.1100 | 9,565,286 | | 5240 | 23 gru 2025 | 53.96 | 54.33 | 53.9 | 54.31 | +0.56% | +0.3000 | 25,319,659 | | 5239 | 22 gru 2025 | 53.97 | 54.05 | 53.885 | 54.01 | +0.54% | +0.2900 | 21,645,446 | | 5238 | 19 gru 2025 | 53.54 | 53.89 | 53.5 | 53.72 | +0.98% | +0.5200 | 28,831,658 | | 5237 | 18 gru 2025 | 53.27 | 53.5 | 53.135 | 53.2 | +1.14% | +0.6000 | 29,985,716 | | 5236 | 17 gru 2025 | 53.255 | 53.305 | 52.58 | 52.6 | -0.72% | -0.3800 | 35,740,791 | | 5235 | 16 gru 2025 | 52.96 | 53.125 | 52.77 | 52.98 | -2.03% | -1.1000 | 38,180,868 | | 5234 | 15 gru 2025 | 54.55 | 54.575 | 54.07 | 54.08 | -0.29% | -0.1600 | 29,137,022 | | 5233 | 12 gru 2025 | 54.91 | 54.945 | 54.1 | 54.24 | -1.17% | -0.6400 | 30,590,003 | | 5232 | 11 gru 2025 | 54.7 | 54.95 | 54.48 | 54.88 | -0.47% | -0.2600 | 22,013,616 | | 5231 | 10 gru 2025 | 54.65 | 55.24 | 54.58 | 55.14 | +1.12% | +0.6100 | 35,022,917 | | 5230 | 9 gru 2025 | 54.3 | 54.58 | 54.25 | 54.53 | -0.16% | -0.0900 | 17,789,155 | | 5229 | 8 gru 2025 | 54.865 | 54.87 | 54.48 | 54.62 | -0.22% | -0.1200 | 29,055,648 | | 5228 | 5 gru 2025 | 54.93 | 55.12 | 54.67 | 54.74 | +0.75% | +0.4100 | 20,114,547 | | 5227 | 4 gru 2025 | 54.41 | 54.41 | 54.18 | 54.33 | -0.02% | -0.0100 | 14,443,495 | | 5226 | 3 gru 2025 | 54.14 | 54.35 | 54.05 | 54.34 | +0.07% | +0.0400 | 16,750,182 | | 5225 | 2 gru 2025 | 54.365 | 54.38 | 54.07 | 54.3 | +0.04% | +0.0200 | 22,523,089 | | 5224 | 1 gru 2025 | 54.15 | 54.45 | 54.145 | 54.28 | -0.07% | -0.0400 | 17,854,074 | | 5223 | 28 lis 2025 | 54.16 | 54.37 | 54.12 | 54.32 | +0.15% | +0.0800 | 15,057,453 | | 5222 | 26 lis 2025 | 54.1 | 54.33 | 53.96 | 54.24 | +0.72% | +0.3900 | 22,161,638 | | 5221 | 25 lis 2025 | 53.63 | 53.87 | 53.21 | 53.85 | +0.35% | +0.1900 | 25,248,180 | | 5220 | 24 lis 2025 | 53.12 | 53.7 | 53.12 | 53.66 | +1.05% | +0.5600 | 33,650,563 | | 5219 | 21 lis 2025 | 52.71 | 53.33 | 52.38 | 53.1 | -0.02% | -0.0100 | 40,328,780 | | 5218 | 20 lis 2025 | 54.43 | 54.485 | 53.08 | 53.11 | -1.37% | -0.7400 | 32,026,351 | | 5217 | 19 lis 2025 | 53.84 | 54.17 | 53.61 | 53.85 | -0.35% | -0.1900 | 20,897,928 | | 5216 | 18 lis 2025 | 53.88 | 54.245 | 53.675 | 54.04 | -0.50% | -0.2700 | 29,360,262 | | 5215 | 17 lis 2025 | 54.52 | 54.89 | 54.14 | 54.31 | -1.18% | -0.6500 | 24,765,074 |
▼ 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. © 2000-2026 Stooq |
| |
|