| wto, 14 sty 2025, 4:14 CET, NY 22:14, Londyn 3:14, Tokio 12:14, ^SPX +0.16% | Dane historyczne: iShares Healthcare Innovation UCITS ETF (HEAL.UK) | | 13 sty, 17:35 7.7225 +0.0175 (+0.23%) |
| | | Ogólnie | | | | Wykres | | | | Wykres HTML5 | | | | Analiza techniczna | | | | ► | Dane historyczne | | |
| | Ulubione
GPW, WIG20, Akcje
Indeksy, Azja, Europa, Ameryka, Futures
Towary, Obligacje
Waluty, €, $, ¥, zł
Statystyka sesji | |
| | Market On-line | | |
| |
| | | Wartości historyczne HEAL.UK |
| Nr. | Data | Otwarcie | Najwyższy | Najniższy | Zamknięcie | Zmiana | Wolumen | | 2111 | 13 sty 2025 | 7.6775 | 7.7225 | 7.6725 | 7.7225 | +0.23% | +0.0175 | 218,550 | | 2110 | 10 sty 2025 | 7.76 | 7.815 | 7.705 | 7.705 | -1.47% | -0.1150 | 18,721 | | 2109 | 9 sty 2025 | 7.7875 | 7.8225 | 7.765 | 7.82 | +0.55% | +0.0425 | 106,159 | | 2108 | 8 sty 2025 | 7.78 | 7.7975 | 7.7225 | 7.7775 | 0.00% | 0.0000 | 20,152 | | 2107 | 7 sty 2025 | 7.75 | 7.8625 | 7.75 | 7.7775 | +0.13% | +0.0100 | 48,866 | | 2106 | 6 sty 2025 | 7.7025 | 7.7675 | 7.6975 | 7.7675 | +1.44% | +0.1100 | 111,946 | | 2105 | 3 sty 2025 | 7.64 | 7.6575 | 7.5975 | 7.6575 | +0.13% | +0.0100 | 13,063 | | 2104 | 2 sty 2025 | 7.57 | 7.6625 | 7.57 | 7.6475 | +0.46% | +0.0350 | 41,211 | | 2103 | 31 gru 2024 | 7.5925 | 7.6175 | 7.58 | 7.6125 | +0.50% | +0.0375 | 25,036 | | 2102 | 30 gru 2024 | 7.65 | 7.6775 | 7.5425 | 7.575 | -0.98% | -0.0750 | 40,883 | | 2101 | 27 gru 2024 | 7.64 | 7.695 | 7.6275 | 7.65 | +0.02% | +0.0013 | 53,781 | | 2100 | 24 gru 2024 | 7.6575 | 7.665 | 7.6375 | 7.64875 | +0.74% | +0.0562 | 4,674 | | 2099 | 23 gru 2024 | 7.6625 | 7.6625 | 7.5775 | 7.5925 | -0.43% | -0.0325 | 59,964 | | 2098 | 20 gru 2024 | 7.5575 | 7.625 | 7.455 | 7.625 | +1.09% | +0.0825 | 95,557 | | 2097 | 19 gru 2024 | 7.5575 | 7.6025 | 7.5175 | 7.5425 | -3.08% | -0.2400 | 47,277 | | 2096 | 18 gru 2024 | 7.8125 | 7.82 | 7.765 | 7.7825 | +0.10% | +0.0075 | 2,600,898 | | 2095 | 17 gru 2024 | 7.755 | 7.8075 | 7.7425 | 7.775 | -0.58% | -0.0450 | 73,793 | | 2094 | 16 gru 2024 | 7.7525 | 7.8275 | 7.735 | 7.82 | +1.00% | +0.0775 | 61,302 | | 2093 | 13 gru 2024 | 7.815 | 7.815 | 7.7325 | 7.7425 | -1.62% | -0.1275 | 21,927 | | 2092 | 12 gru 2024 | 7.8675 | 7.875 | 7.84 | 7.87 | +0.13% | +0.0100 | 139,959 | | 2091 | 11 gru 2024 | 7.865 | 7.9475 | 7.84 | 7.86 | -0.47% | -0.0375 | 99,889 | | 2090 | 10 gru 2024 | 7.9075 | 7.92 | 7.8725 | 7.8975 | -0.19% | -0.0150 | 19,651 | | 2089 | 9 gru 2024 | 7.9025 | 7.945 | 7.875 | 7.9125 | +0.29% | +0.0225 | 54,276 | | 2088 | 6 gru 2024 | 7.885 | 7.9225 | 7.82 | 7.89 | -0.03% | -0.0025 | 28,399 | | 2087 | 5 gru 2024 | 7.855 | 7.945 | 7.855 | 7.8925 | -0.50% | -0.0400 | 47,933 | | 2086 | 4 gru 2024 | 7.89 | 7.9325 | 7.87 | 7.9325 | +0.25% | +0.0200 | 35,860 | | 2085 | 3 gru 2024 | 7.9675 | 7.99 | 7.8925 | 7.9125 | -0.57% | -0.0450 | 113,697 | | 2084 | 2 gru 2024 | 7.93 | 7.9725 | 7.91 | 7.9575 | +0.09% | +0.0075 | 60,648 | | 2083 | 29 lis 2024 | 7.9925 | 7.995 | 7.9375 | 7.95 | -0.25% | -0.0200 | 511,926 | | 2082 | 28 lis 2024 | 7.9325 | 7.975 | 7.9325 | 7.97 | +0.73% | +0.0575 | 35,491 | | 2081 | 27 lis 2024 | 7.8775 | 7.92 | 7.8525 | 7.9125 | +1.51% | +0.1175 | 37,945 | | 2080 | 26 lis 2024 | 7.8175 | 7.8275 | 7.7575 | 7.795 | -0.57% | -0.0450 | 43,943 | | 2079 | 25 lis 2024 | 7.7775 | 7.86 | 7.7525 | 7.84 | +1.72% | +0.1325 | 68,961 | | 2078 | 22 lis 2024 | 7.67 | 7.7075 | 7.6325 | 7.7075 | +0.92% | +0.0700 | 31,427 | | 2077 | 21 lis 2024 | 7.57 | 7.6375 | 7.565 | 7.6375 | +1.29% | +0.0975 | 13,811 | | 2076 | 20 lis 2024 | 7.56 | 7.57 | 7.5075 | 7.54 | +0.47% | +0.0350 | 290,292 | | 2075 | 19 lis 2024 | 7.5025 | 7.5175 | 7.4225 | 7.505 | +0.20% | +0.0150 | 115,559 | | 2074 | 18 lis 2024 | 7.4875 | 7.5 | 7.4625 | 7.49 | -0.40% | -0.0300 | 83,564 | | 2073 | 15 lis 2024 | 7.7 | 7.7 | 7.5 | 7.52 | -3.84% | -0.3000 | 95,294 | | 2072 | 14 lis 2024 | 7.895 | 7.8975 | 7.805 | 7.82 | -1.20% | -0.0950 | 222,855 |
▼ Pobierz dane w pliku csv...
Seperator pobieranych danych: przecinek | średnik
| | Prostszy dostęp do danych HEAL.UK
W polu podawania nazwy tikera wpisz "d:heal.uk", 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 |
| |
|