| wto, 9 gru 2025, 21:20 CET, NY 15:20, Londyn 20:20, Tokio 5:20, ^SPX 0.00% | Dane historyczne: iShares Euro Corporate Bonds ex-Financials ETF (IEXA.DE) | | 8 gru, 17:30 5.3906 -0.0184 (-0.34%) |
| | | Ogólnie | | | | Wykres | | | | Wykres HTML5 | | | | ► | Dane historyczne | | |
| | Ulubione
GPW, WIG20, Akcje
Indeksy, Azja, Europa, Ameryka, Futures
Towary, Obligacje
Waluty, €, $, ¥, zł
Statystyka sesji | |
| | Market On-line | | |
| |
| | | Wartości historyczne IEXA.DE |
| Nr. | Data | Otwarcie | Najwyższy | Najniższy | Zamknięcie | Zmiana | Wolumen | | 443 | 8 gru 2025 | 5.423 | 5.423 | 5.3906 | 5.3906 | -0.34% | -0.0184 | 742 | | 442 | 5 gru 2025 | 5.4322 | 5.4322 | 5.409 | 5.409 | -0.11% | -0.0062 | 17 | | 441 | 4 gru 2025 | 5.4172 | 5.4182 | 5.4152 | 5.4152 | -0.08% | -0.0044 | 30,090 | | 440 | 3 gru 2025 | 5.3958 | 5.4196 | 5.3958 | 5.4196 | +0.12% | +0.0064 | 5,485 | | 439 | 2 gru 2025 | 5.4126 | 5.4146 | 5.409 | 5.4132 | +0.04% | +0.0020 | 16,339 | | 438 | 1 gru 2025 | 5.4346 | 5.4346 | 5.4112 | 5.4112 | -0.15% | -0.0080 | 97,403 | | 437 | 28 lis 2025 | 5.4192 | 5.4216 | 5.4192 | 5.4192 | -0.01% | -0.0006 | 0 | | 436 | 27 lis 2025 | 5.4216 | 5.4424 | 5.418 | 5.4198 | +0.01% | +0.0008 | 0 | | 435 | 26 lis 2025 | 5.3964 | 5.419 | 5.3964 | 5.419 | +0.04% | +0.0022 | 60,205 | | 434 | 25 lis 2025 | 5.4092 | 5.4224 | 5.4092 | 5.4168 | +0.12% | +0.0066 | 3,100 | | 433 | 24 lis 2025 | 5.432 | 5.432 | 5.4074 | 5.4102 | +0.08% | +0.0044 | 1,151 | | 432 | 21 lis 2025 | 5.4074 | 5.4086 | 5.4022 | 5.4058 | +0.02% | +0.0010 | 1,197 | | 431 | 20 lis 2025 | 5.4062 | 5.4062 | 5.4048 | 5.4048 | +0.02% | +0.0010 | 0 | | 430 | 19 lis 2025 | 5.4048 | 5.4088 | 5.4012 | 5.4038 | +0.07% | +0.0038 | 2,221 | | 429 | 18 lis 2025 | 5.4076 | 5.4076 | 5.4 | 5.4 | -0.08% | -0.0042 | 61,003 | | 428 | 17 lis 2025 | 5.4278 | 5.4278 | 5.4042 | 5.4042 | +0.01% | +0.0006 | 460 | | 427 | 14 lis 2025 | 5.4074 | 5.4074 | 5.4002 | 5.4036 | -0.04% | -0.0024 | 21 | | 426 | 13 lis 2025 | 5.4208 | 5.4208 | 5.406 | 5.406 | -0.26% | -0.0142 | 646 | | 425 | 12 lis 2025 | 5.4178 | 5.4202 | 5.414 | 5.4202 | +0.08% | +0.0046 | 46 | | 424 | 11 lis 2025 | 5.4136 | 5.416 | 5.4124 | 5.4156 | +0.05% | +0.0026 | 52 | | 423 | 10 lis 2025 | 5.4036 | 5.413 | 5.4036 | 5.413 | +0.10% | +0.0052 | 0 | | 422 | 7 lis 2025 | 5.4336 | 5.4336 | 5.4058 | 5.4078 | -0.10% | -0.0056 | 12,561 | | 421 | 6 lis 2025 | 5.4176 | 5.4176 | 5.4134 | 5.4134 | -0.05% | -0.0028 | 0 | | 420 | 5 lis 2025 | 5.4006 | 5.422 | 5.4006 | 5.4162 | -0.06% | -0.0034 | 4,706 | | 419 | 4 lis 2025 | 5.416 | 5.4196 | 5.4158 | 5.4196 | +0.06% | +0.0034 | 17,500 | | 418 | 3 lis 2025 | 5.451 | 5.451 | 5.4162 | 5.4162 | -0.28% | -0.0150 | 988 | | 417 | 31 paź 2025 | 5.43 | 5.4312 | 5.43 | 5.4312 | +0.03% | +0.0018 | 0 | | 416 | 30 paź 2025 | 5.4306 | 5.4306 | 5.4266 | 5.4294 | -0.15% | -0.0082 | 431 | | 415 | 29 paź 2025 | 5.417 | 5.4388 | 5.417 | 5.4376 | +0.06% | +0.0032 | 111 | | 414 | 28 paź 2025 | 5.4412 | 5.4424 | 5.4344 | 5.4344 | -0.01% | -0.0006 | 30,455 | | 413 | 27 paź 2025 | 5.4314 | 5.435 | 5.4314 | 5.435 | +0.07% | +0.0040 | 1,812 | | 412 | 24 paź 2025 | 5.444 | 5.444 | 5.428 | 5.431 | -0.06% | -0.0032 | 22,526 | | 411 | 23 paź 2025 | 5.458 | 5.458 | 5.4334 | 5.4342 | -0.04% | -0.0020 | 961 | | 410 | 22 paź 2025 | 5.4472 | 5.4472 | 5.4362 | 5.4362 | -0.02% | -0.0010 | 0 | | 409 | 21 paź 2025 | 5.4376 | 5.4396 | 5.434 | 5.4372 | +0.10% | +0.0054 | 91 | | 408 | 20 paź 2025 | 5.4282 | 5.4318 | 5.4282 | 5.4318 | +0.03% | +0.0018 | 0 | | 407 | 17 paź 2025 | 5.439 | 5.439 | 5.4272 | 5.43 | -0.07% | -0.0036 | 3,991 | | 406 | 16 paź 2025 | 5.431 | 5.4366 | 5.431 | 5.4336 | -0.03% | -0.0016 | 19 | | 405 | 15 paź 2025 | 5.4468 | 5.4468 | 5.4312 | 5.4352 | +0.28% | +0.0150 | 0 | | 404 | 14 paź 2025 | 5.4448 | 5.4448 | 5.4112 | 5.4202 | +0.17% | +0.0092 | 192,839 |
▼ Pobierz dane w pliku csv...
Seperator pobieranych danych: przecinek | średnik
| | Prostszy dostęp do danych IEXA.DE
W polu podawania nazwy tikera wpisz "d:iexa.de", 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 |
| |
|