| śro, 12 lut 2025, 14:30 CET, NY 8:30, Londyn 13:30, Tokio 22:30, WIG20 +1.05% Dane historyczne: FUSDF24 (FUSDF24) | | 19 sty, 10:00 4.0361 -0.0069 (-0.17%) |
| | | Ogólnie | | | | Wykres | | | | Wykres HTML5 | | | | Analiza techniczna | | | ► | Dane historyczne | | | | Serie kontraktów | | |
| | Ulubione GPW, WIG20, Akcje Indeksy, Azja, Europa, Ameryka, Futures Towary, Obligacje Waluty, €, $, ¥, zł Statystyka sesji | |
| | Market On-line | | | | | | | Wartości historyczne FUSDF24 |
Nr. | Data | Otwarcie | Najwyższy | Najniższy | Zamknięcie | Zmiana | Wolumen | LOP | 46 | 19 sty 2024 | 4.0361 | 4.0361 | 4.0361 | 4.0361 | -0.17% | -0.0069 | 7 | 621 | 45 | 18 sty 2024 | 4.0415 | 4.0472 | 4.0367 | 4.043 | -0.18% | -0.0072 | 958 | 628 | 44 | 17 sty 2024 | 4.0474 | 4.0502 | 4.0419 | 4.0502 | +0.38% | +0.0152 | 266 | 463 | 43 | 16 sty 2024 | 4.0132 | 4.0356 | 4.0117 | 4.035 | +1.20% | +0.0479 | 889 | 496 | 42 | 15 sty 2024 | 3.9769 | 4 | 3.9769 | 3.9871 | +0.43% | +0.0171 | 116 | 506 | 41 | 12 sty 2024 | 3.9643 | 3.987 | 3.9643 | 3.97 | +0.13% | +0.0050 | 209 | 470 | 40 | 11 sty 2024 | 3.9645 | 3.98 | 3.9553 | 3.965 | +0.19% | +0.0075 | 435 | 670 | 39 | 10 sty 2024 | 3.9741 | 3.9757 | 3.9575 | 3.9575 | -0.34% | -0.0135 | 11 | 641 | 38 | 9 sty 2024 | 3.9538 | 3.9772 | 3.9538 | 3.971 | +0.34% | +0.0133 | 49 | 641 | 37 | 8 sty 2024 | 3.9775 | 3.985 | 3.9577 | 3.9577 | +0.19% | +0.0077 | 324 | 611 | 36 | 5 sty 2024 | 3.9726 | 3.998 | 3.95 | 3.95 | -0.66% | -0.0264 | 274 | 511 | 35 | 4 sty 2024 | 3.9796 | 3.9814 | 3.97 | 3.9764 | -0.48% | -0.0192 | 120 | 553 | 34 | 3 sty 2024 | 3.9847 | 4.001 | 3.9847 | 3.9956 | +0.37% | +0.0146 | 79 | 436 | 33 | 2 sty 2024 | 3.935 | 3.9867 | 3.935 | 3.981 | +1.56% | +0.0610 | 667 | 444 | 32 | 29 gru 2023 | 3.9202 | 3.931 | 3.92 | 3.92 | +0.38% | +0.0150 | 203 | 413 | 31 | 28 gru 2023 | 3.9007 | 3.91 | 3.896 | 3.905 | +0.06% | +0.0024 | 306 | 510 | 30 | 27 gru 2023 | 3.9276 | 3.9276 | 3.9023 | 3.9026 | -1.09% | -0.0429 | 233 | 416 | 29 | 22 gru 2023 | 3.9334 | 3.9455 | 3.9298 | 3.9455 | -0.13% | -0.0052 | 255 | 376 | 28 | 21 gru 2023 | 3.9637 | 3.976 | 3.9497 | 3.9507 | -0.46% | -0.0182 | 132 | 376 | 27 | 20 gru 2023 | 3.9517 | 3.9708 | 3.9517 | 3.9689 | +0.30% | +0.0119 | 146 | 423 | 26 | 19 gru 2023 | 3.9636 | 3.9636 | 3.957 | 3.957 | -0.43% | -0.0169 | 120 | 518 | 25 | 18 gru 2023 | 3.96 | 3.9923 | 3.96 | 3.9739 | +0.21% | +0.0084 | 248 | 398 | 24 | 15 gru 2023 | 3.917 | 3.9655 | 3.917 | 3.9655 | -1.40% | -0.0562 | 546 | 556 | 23 | 13 gru 2023 | 4.0198 | 4.0217 | 4.0198 | 4.0217 | +0.14% | +0.0057 | 30 | 434 | 22 | 12 gru 2023 | 4.016 | 4.016 | 4.016 | 4.016 | -0.52% | -0.0208 | 2 | 444 | 21 | 11 gru 2023 | 4.0341 | 4.0368 | 4.0341 | 4.0368 | +0.13% | +0.0053 | 16 | 444 | 20 | 8 gru 2023 | 4.0189 | 4.0315 | 4.0189 | 4.0315 | +0.20% | +0.0079 | 21 | 444 | 19 | 6 gru 2023 | 4.0094 | 4.0241 | 4.0094 | 4.0236 | +0.38% | +0.0151 | 84 | 434 | 18 | 5 gru 2023 | 4.0027 | 4.0085 | 3.9998 | 4.0085 | +0.35% | +0.0141 | 43 | 474 | 17 | 4 gru 2023 | 3.9927 | 3.9944 | 3.9927 | 3.9944 | -0.16% | -0.0065 | 20 | 434 | 16 | 1 gru 2023 | 3.9984 | 4.0009 | 3.9943 | 4.0009 | +0.49% | +0.0194 | 356 | 414 | 15 | 30 lis 2023 | 3.984 | 3.9959 | 3.9815 | 3.9815 | +0.48% | +0.0192 | 60 | 160 | 14 | 29 lis 2023 | 3.9429 | 3.9623 | 3.9429 | 3.9623 | -0.59% | -0.0237 | 59 | 208 | 13 | 27 lis 2023 | 3.986 | 3.986 | 3.986 | 3.986 | -0.18% | -0.0070 | 4 | 167 | 12 | 21 lis 2023 | 3.9855 | 4.0041 | 3.9855 | 3.993 | -0.60% | -0.0242 | 14 | 163 | 11 | 16 lis 2023 | 4.0528 | 4.0528 | 4.0172 | 4.0172 | -0.77% | -0.0310 | 55 | 152 | 10 | 15 lis 2023 | 4.0482 | 4.0482 | 4.0482 | 4.0482 | -2.24% | -0.0928 | 50 | 97 | 9 | 10 lis 2023 | 4.1454 | 4.1454 | 4.141 | 4.141 | -0.62% | -0.0259 | 4 | 47 | 8 | 9 lis 2023 | 4.1669 | 4.1669 | 4.1669 | 4.1669 | -0.66% | -0.0275 | 2 | 43 | 7 | 8 lis 2023 | 4.1944 | 4.1944 | 4.1944 | 4.1944 | +0.73% | +0.0304 | 1 | 41 | ▼ Pobierz dane w pliku csv... Seperator pobieranych danych: przecinek | średnik
| | Prostszy dostęp do danych FUSDF24 W polu podawania nazwy tikera wpisz "d:fusdf24", 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 |
| |
|