| pią, 7 lut 2025, 3:54 CET, NY 21:54, Londyn 2:54, Tokio 11:54, ^SPX +0.36% Dane historyczne: iShares MSCI Germany ETF (EWG.US) | | 6 lut, 22:00 35.1100 +0.4000 (+1.15%) |
| | | 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 EWG.US |
Nr. | Data | Otwarcie | Najwyższy | Najniższy | Zamknięcie | Zmiana | Wolumen | 5019 | 6 lut 2025 | 34.868 | 35.125 | 34.845 | 35.11 | +1.15% | +0.4000 | 873,836 | 5018 | 5 lut 2025 | 34.64 | 34.75 | 34.55 | 34.71 | +0.93% | +0.3200 | 478,097 | 5017 | 4 lut 2025 | 34.27 | 34.4475 | 34.23 | 34.39 | +1.33% | +0.4500 | 770,506 | 5016 | 3 lut 2025 | 33.76 | 34.16 | 33.595 | 33.94 | -1.99% | -0.6900 | 2,580,199 | 5015 | 31 sty 2025 | 34.83 | 35.025 | 34.555 | 34.63 | -0.80% | -0.2800 | 1,401,891 | 5014 | 30 sty 2025 | 34.868 | 35.065 | 34.74 | 34.91 | +0.49% | +0.1700 | 1,177,886 | 5013 | 29 sty 2025 | 34.688 | 34.81 | 34.6 | 34.74 | +0.52% | +0.1800 | 735,862 | 5012 | 28 sty 2025 | 34.47 | 34.61 | 34.375 | 34.56 | +0.14% | +0.0500 | 393,007 | 5011 | 27 sty 2025 | 34.39 | 34.58 | 34.37 | 34.51 | -0.14% | -0.0500 | 764,176 | 5010 | 24 sty 2025 | 34.57 | 34.685 | 34.48 | 34.56 | +0.26% | +0.0900 | 1,230,938 | 5009 | 23 sty 2025 | 34.21 | 34.52 | 34.125 | 34.47 | +1.14% | +0.3900 | 1,103,721 | 5008 | 22 sty 2025 | 34.23 | 34.255 | 34.08 | 34.08 | +0.29% | +0.1000 | 290,442 | 5007 | 21 sty 2025 | 33.695 | 33.98 | 33.62 | 33.98 | +2.50% | +0.8300 | 813,377 | 5006 | 17 sty 2025 | 33.17 | 33.335 | 33.105 | 33.15 | +0.97% | +0.3200 | 526,191 | 5005 | 16 sty 2025 | 32.74 | 32.935 | 32.68 | 32.83 | +0.12% | +0.0400 | 751,985 | 5004 | 15 sty 2025 | 32.87 | 32.92 | 32.7 | 32.79 | +1.77% | +0.5700 | 763,792 | 5003 | 14 sty 2025 | 32.18 | 32.28 | 32.09 | 32.22 | +1.10% | +0.3500 | 807,098 | 5002 | 13 sty 2025 | 31.67 | 31.875 | 31.655 | 31.87 | -0.50% | -0.1600 | 1,495,533 | 5001 | 10 sty 2025 | 32.22 | 32.27 | 31.91 | 32.03 | -1.08% | -0.3500 | 2,746,692 | 5000 | 8 sty 2025 | 32.25 | 32.435 | 32.17 | 32.38 | -0.12% | -0.0400 | 765,989 | 4999 | 7 sty 2025 | 32.716 | 32.716 | 32.3599 | 32.42 | +0.46% | +0.1500 | 830,941 | 4998 | 6 sty 2025 | 32.14 | 32.46 | 32.08 | 32.27 | +1.89% | +0.6000 | 491,388 | 4997 | 3 sty 2025 | 31.64 | 31.67 | 31.49 | 31.67 | +0.28% | +0.0900 | 382,668 | 4996 | 2 sty 2025 | 31.71 | 31.775 | 31.485 | 31.58 | -0.75% | -0.2400 | 1,613,756 | 4995 | 31 gru 2024 | 32.01 | 32.09 | 31.73 | 31.82 | -0.25% | -0.0800 | 824,289 | 4994 | 30 gru 2024 | 31.89 | 31.98 | 31.74 | 31.9 | -0.75% | -0.2400 | 502,248 | 4993 | 27 gru 2024 | 32.145 | 32.24 | 32.05 | 32.14 | -0.83% | -0.2700 | 641,689 | 4992 | 26 gru 2024 | 32.3 | 32.455 | 32.24 | 32.41 | +0.34% | +0.1100 | 480,303 | 4991 | 24 gru 2024 | 32.04 | 32.31 | 31.98 | 32.3 | +0.72% | +0.2300 | 518,336 | 4990 | 23 gru 2024 | 31.96 | 32.07 | 31.82 | 32.07 | +0.22% | +0.0700 | 399,040 | 4989 | 20 gru 2024 | 31.67 | 32.205 | 31.65 | 32 | +0.16% | +0.0500 | 475,446 | 4988 | 19 gru 2024 | 32.12 | 32.155 | 31.88 | 31.95 | -0.37% | -0.1200 | 522,639 | 4987 | 18 gru 2024 | 32.79 | 32.89 | 31.95 | 32.07 | -2.08% | -0.6800 | 633,158 | 4986 | 17 gru 2024 | 32.93 | 32.9399 | 32.75 | 32.75 | -0.79% | -0.2600 | 343,182 | 4985 | 16 gru 2024 | 32.95 | 33.08 | 32.9 | 33.01 | -0.33% | -0.1100 | 887,559 | 4984 | 13 gru 2024 | 33.22 | 33.24 | 33.01 | 33.12 | +0.30% | +0.1000 | 302,866 | 4983 | 12 gru 2024 | 33.08 | 33.24 | 33.012 | 33.02 | -0.48% | -0.1600 | 279,016 | 4982 | 11 gru 2024 | 33.12 | 33.21 | 33.04 | 33.18 | +0.24% | +0.0800 | 627,432 | 4981 | 10 gru 2024 | 33.2 | 33.225 | 33.07 | 33.1 | -0.30% | -0.1000 | 354,013 | 4980 | 9 gru 2024 | 33.475 | 33.4799 | 33.19 | 33.2 | -0.57% | -0.1900 | 3,603,913 | ▼ Pobierz dane w pliku csv... Seperator pobieranych danych: przecinek | średnik
| | Prostszy dostęp do danych EWG.US W polu podawania nazwy tikera wpisz "d:ewg.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 |
| |
|