| wto, 16 gru 2025, 9:01 CET, NY 3:01, Londyn 8:01, Tokio 17:01, WIG20 -0.48% | Dane historyczne: First Trust Large Cap Growth AlphaDEX Fund (FTC.US) | | 15 gru, 22:00 159.3711 -0.7341 (-0.46%) |
| | | 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 FTC.US |
| Nr. | Data | Otwarcie | Najwyższy | Najniższy | Zamknięcie | Zmiana | Wolumen | | 4648 | 15 gru 2025 | 161.13 | 161.13 | 159.3711 | 159.3711 | -0.46% | -0.7341 | 10,363 | | 4647 | 12 gru 2025 | 163.4 | 163.4 | 159.305 | 160.1052 | -2.36% | -3.8648 | 4,618 | | 4646 | 11 gru 2025 | 161.4 | 163.97 | 161.1644 | 163.97 | +0.87% | +1.4172 | 8,687 | | 4645 | 10 gru 2025 | 160.87 | 163.124 | 160.645 | 162.5528 | +1.09% | +1.7504 | 4,343 | | 4644 | 9 gru 2025 | 160.715 | 161.78 | 160.715 | 160.8024 | -0.21% | -0.3396 | 7,798 | | 4643 | 8 gru 2025 | 161.18 | 161.625 | 160.66 | 161.142 | +0.05% | +0.0836 | 6,504 | | 4642 | 5 gru 2025 | 161.53 | 161.565 | 160.48 | 161.0584 | -0.00% | -0.0066 | 8,423 | | 4641 | 4 gru 2025 | 160.21 | 161.53 | 159.9488 | 161.065 | +0.65% | +1.0416 | 7,423 | | 4640 | 3 gru 2025 | 158.66 | 160.17 | 158.23 | 160.0234 | +0.53% | +0.8434 | 7,898 | | 4639 | 2 gru 2025 | 160.49 | 160.58 | 158.71 | 159.18 | +0.52% | +0.8228 | 86,255 | | 4638 | 1 gru 2025 | 158.07 | 159.51 | 158.07 | 158.3572 | -0.95% | -1.5134 | 7,829 | | 4637 | 28 lis 2025 | 158.7192 | 159.9717 | 158.7192 | 159.8706 | +0.99% | +1.5679 | 1,437 | | 4636 | 26 lis 2025 | 156.83 | 158.4315 | 156.83 | 158.3027 | +1.16% | +1.8092 | 5,989 | | 4635 | 25 lis 2025 | 152.8 | 156.4935 | 152.8 | 156.4935 | +1.22% | +1.8828 | 13,701 | | 4634 | 24 lis 2025 | 152.07 | 154.74 | 152.07 | 154.6107 | +2.20% | +3.3257 | 11,017 | | 4633 | 21 lis 2025 | 150.34 | 152.27 | 148.54 | 151.285 | +0.79% | +1.1843 | 8,537 | | 4632 | 20 lis 2025 | 157.04 | 157.51 | 149.86 | 150.1007 | -2.68% | -4.1401 | 13,230 | | 4631 | 19 lis 2025 | 153.31 | 154.995 | 153.21 | 154.2408 | +0.58% | +0.8872 | 32,463 | | 4630 | 18 lis 2025 | 153.2501 | 154.33 | 152.2019 | 153.3536 | -0.53% | -0.8164 | 9,614 | | 4629 | 17 lis 2025 | 155.8402 | 156.11 | 153.2281 | 154.17 | -1.32% | -2.0700 | 15,118 | | 4628 | 14 lis 2025 | 153.88 | 158.05 | 153.88 | 156.24 | -0.24% | -0.3800 | 12,513 | | 4627 | 13 lis 2025 | 161.01 | 161.01 | 156.385 | 156.62 | -3.24% | -5.2489 | 9,037 | | 4626 | 12 lis 2025 | 163.43 | 163.43 | 161.66 | 161.8689 | +0.05% | +0.0865 | 12,044 | | 4625 | 11 lis 2025 | 162.07 | 162.6399 | 161.0939 | 161.7824 | -0.78% | -1.2702 | 17,388 | | 4624 | 10 lis 2025 | 162.24 | 163.2 | 161.234 | 163.0526 | +1.94% | +3.1079 | 29,463 | | 4623 | 7 lis 2025 | 157.58 | 159.9447 | 156.115 | 159.9447 | +0.82% | +1.3059 | 10,596 | | 4622 | 6 lis 2025 | 160.9918 | 160.9918 | 157.99 | 158.6388 | -1.57% | -2.5379 | 25,461 | | 4621 | 5 lis 2025 | 159.17 | 161.87 | 159.17 | 161.1767 | +0.96% | +1.5400 | 7,445 | | 4620 | 4 lis 2025 | 160.13 | 161.92 | 159.50961 | 159.6367 | -2.35% | -3.8360 | 29,306 | | 4619 | 3 lis 2025 | 164.18 | 164.18 | 162.875 | 163.4727 | -0.00% | -0.0032 | 6,986 | | 4618 | 31 paź 2025 | 162.88 | 164.215 | 162.1 | 163.4759 | +1.05% | +1.7001 | 9,498 | | 4617 | 30 paź 2025 | 162.39 | 163.95 | 161.7758 | 161.7758 | -1.55% | -2.5400 | 5,730 | | 4616 | 29 paź 2025 | 164.3599 | 165.1699 | 163.84 | 164.3158 | +0.31% | +0.5108 | 11,036 | | 4615 | 28 paź 2025 | 164.315 | 164.5 | 163.75 | 163.805 | -0.60% | -0.9850 | 9,242 | | 4614 | 27 paź 2025 | 165.13 | 165.13 | 164.1 | 164.79 | +1.01% | +1.6464 | 12,746 | | 4613 | 24 paź 2025 | 162.61 | 163.9999 | 162.61 | 163.1436 | +1.37% | +2.1983 | 8,069 | | 4612 | 23 paź 2025 | 158.28 | 161.3 | 158.28 | 160.9453 | +1.52% | +2.4069 | 7,680 | | 4611 | 22 paź 2025 | 160.55 | 160.81 | 155.85 | 158.5384 | -1.58% | -2.5463 | 13,059 | | 4610 | 21 paź 2025 | 161.03 | 161.49 | 160.77 | 161.0847 | -0.08% | -0.1234 | 36,507 | | 4609 | 20 paź 2025 | 160.05 | 161.44 | 160.05 | 161.2081 | +1.21% | +1.9261 | 9,478 |
▼ Pobierz dane w pliku csv...
Seperator pobieranych danych: przecinek | średnik
| | Prostszy dostęp do danych FTC.US
W polu podawania nazwy tikera wpisz "d:ftc.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 |
| |
|