| wto, 14 sty 2025, 21:31 CET, NY 15:31, Londyn 20:31, Tokio 5:31, ^SPX -0.19% | Dane historyczne: VanEck J. P. Morgan EM Local Currency Bond ETF (EMLC.US) | | 14 sty, 21:16 23.0800 +0.1000 (+0.44%) |
| | | 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 EMLC.US |
| Nr. | Data | Otwarcie | Najwyższy | Najniższy | Zamknięcie | Zmiana | Wolumen | | 3641 | 13 sty 2025 | 22.95 | 23 | 22.9425 | 22.98 | -0.22% | -0.0500 | 1,552,327 | | 3640 | 10 sty 2025 | 23.09 | 23.13 | 23.03 | 23.03 | -0.78% | -0.1800 | 2,132,327 | | 3639 | 8 sty 2025 | 23.14 | 23.21 | 23.12 | 23.21 | -0.17% | -0.0400 | 965,868 | | 3638 | 7 sty 2025 | 23.29 | 23.31 | 23.22 | 23.25 | -0.04% | -0.0100 | 1,148,664 | | 3637 | 6 sty 2025 | 23.28 | 23.32 | 23.2 | 23.26 | +0.48% | +0.1100 | 935,787 | | 3636 | 3 sty 2025 | 23.175 | 23.185 | 23.125 | 23.15 | 0.00% | 0.0000 | 590,782 | | 3635 | 2 sty 2025 | 23.15 | 23.17 | 23.1 | 23.15 | +0.17% | +0.0400 | 728,317 | | 3634 | 31 gru 2024 | 23.16 | 23.18 | 23.08 | 23.11 | -0.30% | -0.0700 | 878,451 | | 3633 | 30 gru 2024 | 23.235 | 23.24 | 23.16 | 23.18 | -0.30% | -0.0700 | 928,442 | | 3632 | 27 gru 2024 | 23.245 | 23.28 | 23.22 | 23.25 | -0.43% | -0.1000 | 1,503,296 | | 3631 | 26 gru 2024 | 23.34 | 23.38 | 23.34 | 23.35 | -0.13% | -0.0300 | 766,456 | | 3630 | 24 gru 2024 | 23.38 | 23.38 | 23.35 | 23.38 | +0.17% | +0.0400 | 332,454 | | 3629 | 23 gru 2024 | 23.41 | 23.42 | 23.32 | 23.34 | -0.55% | -0.1300 | 1,058,027 | | 3628 | 20 gru 2024 | 23.43 | 23.515 | 23.42 | 23.47 | +0.77% | +0.1800 | 826,970 | | 3627 | 19 gru 2024 | 23.32 | 23.33 | 23.25 | 23.29 | +0.13% | +0.0300 | 2,651,733 | | 3626 | 18 gru 2024 | 23.59 | 23.595 | 23.25 | 23.26 | -1.44% | -0.3400 | 1,330,681 | | 3625 | 17 gru 2024 | 23.59 | 23.63 | 23.55 | 23.6 | -0.21% | -0.0500 | 1,067,088 | | 3624 | 16 gru 2024 | 23.7 | 23.73 | 23.64 | 23.65 | -0.25% | -0.0600 | 1,534,149 | | 3623 | 13 gru 2024 | 23.735 | 23.7484 | 23.7 | 23.71 | -0.13% | -0.0300 | 753,322 | | 3622 | 12 gru 2024 | 23.82 | 23.858 | 23.73 | 23.74 | -0.38% | -0.0900 | 897,553 | | 3621 | 11 gru 2024 | 23.8412 | 23.8582 | 23.8 | 23.83 | 0.00% | 0.0000 | 547,453 | | 3620 | 10 gru 2024 | 23.82 | 23.86 | 23.7901 | 23.83 | 0.00% | 0.0000 | 1,990,373 | | 3619 | 9 gru 2024 | 23.86 | 23.9 | 23.82 | 23.83 | +0.21% | +0.0500 | 754,812 | | 3618 | 6 gru 2024 | 23.82 | 23.835 | 23.765 | 23.78 | -0.13% | -0.0300 | 1,716,330 | | 3617 | 5 gru 2024 | 23.8102 | 23.835 | 23.76 | 23.81 | +0.51% | +0.1200 | 1,698,852 | | 3616 | 4 gru 2024 | 23.66 | 23.745 | 23.65 | 23.69 | +0.08% | +0.0200 | 739,748 | | 3615 | 3 gru 2024 | 23.67 | 23.7 | 23.635 | 23.67 | -0.04% | -0.0100 | 646,252 | | 3614 | 2 gru 2024 | 23.67 | 23.7 | 23.59 | 23.68 | -0.92% | -0.2200 | 1,316,905 | | 3613 | 29 lis 2024 | 23.84 | 23.905 | 23.8 | 23.9 | +0.25% | +0.0600 | 459,932 | | 3612 | 27 lis 2024 | 23.84 | 23.85 | 23.78 | 23.84 | +0.38% | +0.0900 | 2,362,263 | | 3611 | 26 lis 2024 | 23.76 | 23.77 | 23.7001 | 23.75 | -0.42% | -0.1000 | 2,636,827 | | 3610 | 25 lis 2024 | 23.88 | 23.9 | 23.8 | 23.85 | +0.72% | +0.1700 | 1,703,406 | | 3609 | 22 lis 2024 | 23.7 | 23.71 | 23.66 | 23.68 | -0.17% | -0.0400 | 1,436,588 | | 3608 | 21 lis 2024 | 23.77 | 23.795 | 23.675 | 23.72 | -0.17% | -0.0400 | 818,005 | | 3607 | 20 lis 2024 | 23.74 | 23.77 | 23.73 | 23.76 | -0.29% | -0.0700 | 794,746 | | 3606 | 19 lis 2024 | 23.8 | 23.83 | 23.77 | 23.83 | 0.00% | 0.0000 | 1,124,405 | | 3605 | 18 lis 2024 | 23.745 | 23.83 | 23.735 | 23.83 | +0.68% | +0.1600 | 1,345,853 | | 3604 | 15 lis 2024 | 23.66 | 23.71 | 23.6 | 23.67 | +0.25% | +0.0600 | 582,972 | | 3603 | 14 lis 2024 | 23.67 | 23.705 | 23.58 | 23.61 | -0.17% | -0.0400 | 1,129,331 | | 3602 | 13 lis 2024 | 23.75 | 23.75 | 23.605 | 23.65 | -0.13% | -0.0300 | 2,096,771 |
▼ Pobierz dane w pliku csv...
Seperator pobieranych danych: przecinek | średnik
| | Prostszy dostęp do danych EMLC.US
W polu podawania nazwy tikera wpisz "d:emlc.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 |
| |
|