| pią, 7 lut 2025, 2:49 CET, NY 20:49, Londyn 1:49, Tokio 10:49, ^SPX +0.36% Dane historyczne: FUSDH23 (FUSDH23) | | 17 mar, 10:29 4.4199 -0.0057 (-0.13%) |
| | | 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 FUSDH23 |
Nr. | Data | Otwarcie | Najwyższy | Najniższy | Zamknięcie | Zmiana | Wolumen | LOP | 231 | 17 mar 2023 | 4.405 | 4.4202 | 4.4023 | 4.4199 | -0.13% | -0.0057 | 1,414 | 3,692 | 230 | 16 mar 2023 | 4.429 | 4.4522 | 4.4128 | 4.4256 | -0.81% | -0.0361 | 21,855 | 4,895 | 229 | 15 mar 2023 | 4.382 | 4.4686 | 4.379 | 4.4617 | +1.85% | +0.0812 | 18,032 | 58,791 | 228 | 14 mar 2023 | 4.38 | 4.3892 | 4.3553 | 4.3805 | +0.38% | +0.0165 | 8,548 | 58,792 | 227 | 13 mar 2023 | 4.3582 | 4.4088 | 4.3582 | 4.364 | -0.24% | -0.0106 | 11,045 | 89,019 | 226 | 10 mar 2023 | 4.4196 | 4.4365 | 4.3691 | 4.3746 | -1.35% | -0.0599 | 13,288 | 119,121 | 225 | 9 mar 2023 | 4.4352 | 4.4401 | 4.422 | 4.4345 | -0.01% | -0.0005 | 5,505 | 119,935 | 224 | 8 mar 2023 | 4.4456 | 4.4635 | 4.4235 | 4.435 | +0.22% | +0.0099 | 14,007 | 173,483 | 223 | 7 mar 2023 | 4.3875 | 4.43 | 4.3871 | 4.4251 | +0.57% | +0.0251 | 9,870 | 176,207 | 222 | 6 mar 2023 | 4.4206 | 4.4333 | 4.3975 | 4.4 | -0.95% | -0.0420 | 5,675 | 175,679 | 221 | 3 mar 2023 | 4.425 | 4.448 | 4.4231 | 4.442 | +0.40% | +0.0175 | 3,749 | 176,163 | 220 | 2 mar 2023 | 4.4025 | 4.4348 | 4.3879 | 4.4245 | +1.01% | +0.0443 | 14,553 | 176,158 | 219 | 1 mar 2023 | 4.4328 | 4.4328 | 4.3729 | 4.3802 | -1.34% | -0.0596 | 10,467 | 176,681 | 218 | 28 lut 2023 | 4.4556 | 4.4599 | 4.4242 | 4.4398 | -0.21% | -0.0092 | 6,250 | 176,694 | 217 | 27 lut 2023 | 4.4842 | 4.4842 | 4.441 | 4.449 | -0.77% | -0.0345 | 6,383 | 177,412 | 216 | 24 lut 2023 | 4.46 | 4.4862 | 4.46 | 4.4835 | +0.34% | +0.0153 | 6,694 | 178,005 | 215 | 23 lut 2023 | 4.4829 | 4.4961 | 4.4613 | 4.4682 | -0.04% | -0.0016 | 7,990 | 177,540 | 214 | 22 lut 2023 | 4.4619 | 4.4825 | 4.454 | 4.4698 | +0.51% | +0.0228 | 7,249 | 176,419 | 213 | 21 lut 2023 | 4.457 | 4.471 | 4.442 | 4.447 | +0.12% | +0.0055 | 7,896 | 176,318 | 212 | 20 lut 2023 | 4.4547 | 4.459 | 4.4401 | 4.4415 | -0.82% | -0.0369 | 4,031 | 175,789 | 211 | 17 lut 2023 | 4.4908 | 4.5073 | 4.472 | 4.4784 | -0.04% | -0.0016 | 10,287 | 175,687 | 210 | 16 lut 2023 | 4.4542 | 4.4919 | 4.449 | 4.48 | +0.26% | +0.0114 | 6,179 | 175,600 | 209 | 15 lut 2023 | 4.4638 | 4.4783 | 4.431 | 4.4686 | +0.12% | +0.0054 | 4,708 | 175,316 | 208 | 14 lut 2023 | 4.4716 | 4.4789 | 4.4211 | 4.4632 | -0.23% | -0.0101 | 12,115 | 175,298 | 207 | 13 lut 2023 | 4.4753 | 4.501 | 4.4723 | 4.4733 | -0.10% | -0.0044 | 6,005 | 175,257 | 206 | 10 lut 2023 | 4.4325 | 4.487 | 4.4311 | 4.4777 | +1.38% | +0.0608 | 10,574 | 175,387 | 205 | 9 lut 2023 | 4.4246 | 4.4282 | 4.4021 | 4.4169 | -0.32% | -0.0142 | 6,079 | 173,760 | 204 | 8 lut 2023 | 4.43 | 4.4362 | 4.405 | 4.4311 | -0.68% | -0.0302 | 9,456 | 174,712 | 203 | 7 lut 2023 | 4.425 | 4.48 | 4.4248 | 4.4613 | +1.03% | +0.0453 | 12,895 | 176,332 | 202 | 6 lut 2023 | 4.3763 | 4.4326 | 4.3728 | 4.416 | +1.67% | +0.0725 | 11,355 | 174,523 | 201 | 3 lut 2023 | 4.3092 | 4.3632 | 4.296 | 4.3435 | +1.13% | +0.0485 | 9,360 | 173,642 | 200 | 2 lut 2023 | 4.2923 | 4.3144 | 4.2831 | 4.295 | -0.71% | -0.0309 | 11,754 | 173,013 | 199 | 1 lut 2023 | 4.3425 | 4.345 | 4.3243 | 4.3259 | -0.59% | -0.0258 | 8,057 | 173,207 | 198 | 31 sty 2023 | 4.354 | 4.3749 | 4.3457 | 4.3517 | +0.19% | +0.0084 | 8,576 | 172,490 | 197 | 30 sty 2023 | 4.3528 | 4.3535 | 4.3281 | 4.3433 | -0.22% | -0.0095 | 6,370 | 173,616 | 196 | 27 sty 2023 | 4.3475 | 4.3551 | 4.3345 | 4.3528 | -0.01% | -0.0003 | 6,337 | 173,343 | 195 | 26 sty 2023 | 4.3371 | 4.3545 | 4.334 | 4.3531 | +0.25% | +0.0107 | 4,044 | 172,383 | 194 | 25 sty 2023 | 4.3422 | 4.3575 | 4.3339 | 4.3424 | -0.20% | -0.0087 | 7,935 | 172,351 | 193 | 24 sty 2023 | 4.3377 | 4.364 | 4.3372 | 4.3511 | +0.07% | +0.0031 | 9,087 | 168,972 | 192 | 23 sty 2023 | 4.338 | 4.3567 | 4.3318 | 4.348 | -0.30% | -0.0131 | 4,866 | 165,982 | ▼ Pobierz dane w pliku csv... Seperator pobieranych danych: przecinek | średnik
| | Prostszy dostęp do danych FUSDH23 W polu podawania nazwy tikera wpisz "d:fusdh23", 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 |
| |
|