| nie, 9 lut 2025, 16:31 CET, NY 10:31, Londyn 15:31, Tokio 0:31, ^SPX -0.95% Dane historyczne: High Grade Copper - COMEX (HG.F) | | 7 lut, 23:00 458.90 +12.80 (+2.87%) |
| | | Ogólnie | | | | Wykres | | | | Wykres HTML5 | | | | Analiza techniczna | | | ► | Dane historyczne | | | | Serie kontraktów | | | | Wiadomości | | | | Zmiany serii | | |
| | Ulubione GPW, WIG20, Akcje Indeksy, Azja, Europa, Ameryka, Futures Towary, Obligacje Waluty, €, $, ¥, zł Statystyka sesji | |
| | Market On-line | | | | | | | Wartości historyczne HG.F |
Nr. | Data | Otwarcie | Najwyższy | Najniższy | Zamknięcie | Zmiana | Wolumen | LOP | 17096 | 7 lut 2025 | 445.8 | 460.8 | 445.7 | 458.9 | +2.87% | +12.80 | 133,995 | 0 | 17095 | 6 lut 2025 | 443.7 | 450.95 | 441.1 | 446.1 | +0.38% | +1.70 | 95,734 | 241,176 | 17094 | 5 lut 2025 | 435.9 | 445.65 | 434.3 | 444.4 | +2.08% | +9.05 | 77,582 | 239,009 | 17093 | 4 lut 2025 | 433.2 | 437.2 | 430.65 | 435.35 | +1.11% | +4.80 | 61,806 | 235,599 | 17092 | 3 lut 2025 | 425.85 | 433.75 | 418.35 | 430.55 | +0.62% | +2.65 | 96,553 | 235,207 | 17091 | 31 sty 2025 | 430.75 | 431.9 | 425.7 | 427.9 | -0.66% | -2.85 | 72,667 | 235,644 | 17090 | 30 sty 2025 | 428.7 | 434.55 | 426.1 | 430.75 | +0.57% | +2.45 | 59,441 | 237,841 | 17089 | 29 sty 2025 | 425.05 | 431.15 | 420.5 | 428.3 | +0.86% | +3.65 | 70,050 | 234,327 | 17088 | 28 sty 2025 | 424.3 | 427.95 | 423.55 | 424.65 | +0.35% | +1.50 | 77,087 | 234,867 | 17087 | 27 sty 2025 | 431.3 | 431.3 | 422.25 | 423.15 | -2.07% | -8.95 | 69,511 | 232,940 | 17086 | 24 sty 2025 | 432.8 | 438.9 | 430.85 | 432.1 | -0.17% | -0.75 | 88,555 | 233,521 | 17085 | 23 sty 2025 | 429.25 | 433.55 | 423.55 | 432.85 | +0.64% | +2.75 | 56,349 | 233,067 | 17084 | 22 sty 2025 | 433.95 | 434.1 | 428.15 | 430.1 | -0.92% | -4.00 | 75,920 | 230,231 | 17083 | 21 sty 2025 | 435.65 | 438.15 | 427 | 434.1 | +0.54% | +2.35 | 146,899 | 217,298 | 17082 | 20 sty 2025 | 435.45 | 438.12 | 428.32 | 431.75 | -1.17% | -5.10 | 0 | 0 | 17081 | 17 sty 2025 | 443.5 | 447 | 434.45 | 436.85 | -1.63% | -7.25 | 103,796 | 217,333 | 17080 | 16 sty 2025 | 439.75 | 444.7 | 438.5 | 444.1 | +1.18% | +5.20 | 84,506 | 214,048 | 17079 | 15 sty 2025 | 434.9 | 440.45 | 431.75 | 438.9 | +1.07% | +4.65 | 77,339 | 209,648 | 17078 | 14 sty 2025 | 432.65 | 436.6 | 431.05 | 434.25 | +0.39% | +1.70 | 74,894 | 209,052 | 17077 | 13 sty 2025 | 428.4 | 434.35 | 427.35 | 432.55 | +0.50% | +2.15 | 67,211 | 207,226 | 17076 | 10 sty 2025 | 431.35 | 436 | 428.2 | 430.4 | -0.13% | -0.55 | 86,804 | 206,936 | 17075 | 9 sty 2025 | 426.9 | 434.95 | 425.7 | 430.95 | +1.20% | +5.10 | 92,693 | 210,209 | 17074 | 8 sty 2025 | 417.65 | 427.3 | 416.7 | 425.85 | +1.50% | +6.30 | 101,613 | 214,640 | 17073 | 7 sty 2025 | 415.2 | 421.3 | 414.05 | 419.55 | +0.82% | +3.40 | 82,403 | 218,477 | 17072 | 6 sty 2025 | 407.65 | 420.05 | 405.85 | 416.15 | +2.16% | +8.80 | 120,033 | 219,401 | 17071 | 3 sty 2025 | 403.5 | 408.25 | 400.9 | 407.35 | +1.18% | +4.75 | 56,354 | 217,968 | 17070 | 2 sty 2025 | 403.1 | 405.8 | 400.5 | 402.6 | +0.06% | +0.25 | 64,037 | 220,374 | 17069 | 1 sty 2025 | 402.35 | 402.35 | 402.35 | 402.35 | -0.07% | -0.30 | 0 | 0 | 17068 | 31 gru 2024 | 409 | 409.8 | 400.75 | 402.65 | -1.62% | -6.65 | 56,595 | 219,739 | 17067 | 30 gru 2024 | 412.6 | 414.85 | 408.15 | 409.3 | -0.70% | -2.90 | 45,112 | 218,087 | 17066 | 27 gru 2024 | 413.65 | 415.1 | 410.8 | 412.2 | -0.13% | -0.55 | 36,589 | 215,245 | 17065 | 26 gru 2024 | 411.5 | 414.55 | 407.25 | 412.75 | +0.30% | +1.23 | 33,328 | 213,023 | 17064 | 25 gru 2024 | 411 | 411.52 | 410.25 | 411.52 | +0.13% | +0.52 | 0 | 0 | 17063 | 24 gru 2024 | 409.45 | 412.35 | 408.5 | 411 | +0.61% | +2.50 | 27,747 | 213,742 | 17062 | 23 gru 2024 | 409.85 | 412.85 | 407.55 | 408.5 | -0.38% | -1.55 | 45,971 | 212,336 | 17061 | 20 gru 2024 | 408.45 | 411.2 | 407 | 410.05 | +0.58% | +2.35 | 60,924 | 209,905 | 17060 | 19 gru 2024 | 409.2 | 411.8 | 407 | 407.7 | -1.92% | -8.00 | 77,495 | 210,792 | 17059 | 18 gru 2024 | 414.7 | 416.95 | 408.55 | 415.7 | +0.25% | +1.05 | 63,320 | 208,827 | 17058 | 17 gru 2024 | 419.45 | 419.8 | 413.3 | 414.65 | -1.06% | -4.45 | 67,070 | 207,513 | 17057 | 16 gru 2024 | 419.65 | 421.9 | 417 | 419.1 | -0.14% | -0.60 | 40,663 | 205,808 |
Seperator pobieranych danych: przecinek | średnik
| | Prostszy dostęp do danych HG.F W polu podawania nazwy tikera wpisz "d:hg.f", 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 |
| |
|