| pon, 10 lut 2025, 18:35 CET, NY 12:35, Londyn 17:35, Tokio 2:35, ^SPX +0.54% Dane historyczne: Invesco High Yield Bond Factor ETF Market Value (IHYF_MV.US) | | 10 lut, 16:48 54.595 +0.121 (+0.22%) |
| | | Ogólnie | | | | Wykres | | | | Wykres HTML5 | | | | Analiza techniczna | | | ► | Dane historyczne | | | | Operacje | | |
| | Ulubione GPW, WIG20, Akcje Indeksy, Azja, Europa, Ameryka, Futures Towary, Obligacje Waluty, €, $, ¥, zł Statystyka sesji | |
| | Market On-line | | | | | | | Wartości historyczne IHYF_MV.US |
Nr. | Data | Otwarcie | Najwyższy | Najniższy | Zamknięcie | Zmiana | 726 | 7 lut 2025 | 54.547 | 54.571 | 54.474 | 54.474 | -0.31% | -0.170 | 725 | 6 lut 2025 | 54.716 | 54.716 | 54.644 | 54.644 | -0.18% | -0.096 | 724 | 5 lut 2025 | 54.74 | 54.74 | 54.668 | 54.74 | +4.42% | +2.315 | 723 | 4 lut 2025 | 52.425 | 52.483 | 52.279 | 52.425 | +0.20% | +0.105 | 722 | 3 lut 2025 | 52.588 | 52.775 | 52.262 | 52.32 | -0.97% | -0.513 | 721 | 31 sty 2025 | 52.914 | 52.914 | 52.833 | 52.833 | -0.09% | -0.050 | 720 | 30 sty 2025 | 52.565 | 52.914 | 52.565 | 52.883 | +0.28% | +0.148 | 719 | 29 sty 2025 | 52.786 | 52.786 | 52.735 | 52.735 | -0.29% | -0.156 | 718 | 28 sty 2025 | 52.751 | 53.031 | 52.751 | 52.891 | -0.12% | -0.061 | 717 | 27 sty 2025 | 52.727 | 52.952 | 52.716 | 52.952 | +0.42% | +0.224 | 716 | 24 sty 2025 | 52.728 | 52.751 | 52.682 | 52.728 | -0.04% | -0.023 | 715 | 23 sty 2025 | 52.6 | 52.798 | 52.565 | 52.751 | +0.22% | +0.114 | 714 | 22 sty 2025 | 52.705 | 52.751 | 52.637 | 52.637 | -0.08% | -0.044 | 713 | 21 sty 2025 | 52.591 | 52.727 | 52.576 | 52.681 | -0.27% | -0.140 | 712 | 17 sty 2025 | 52.914 | 52.914 | 52.798 | 52.821 | +0.15% | +0.081 | 711 | 16 sty 2025 | 52.658 | 52.74 | 52.658 | 52.74 | +0.24% | +0.126 | 710 | 15 sty 2025 | 52.542 | 52.728 | 52.542 | 52.614 | +0.58% | +0.305 | 709 | 14 sty 2025 | 52.332 | 52.332 | 52.076 | 52.309 | -0.08% | -0.044 | 708 | 13 sty 2025 | 52.285 | 52.367 | 52.285 | 52.353 | -0.27% | -0.142 | 707 | 10 sty 2025 | 52.518 | 52.518 | 52.495 | 52.495 | -0.05% | -0.028 | 706 | 8 sty 2025 | 52.542 | 52.565 | 52.495 | 52.523 | -0.12% | -0.065 | 705 | 7 sty 2025 | 52.751 | 52.751 | 52.588 | 52.588 | -0.22% | -0.116 | 704 | 6 sty 2025 | 52.764 | 52.775 | 52.682 | 52.704 | +0.22% | +0.116 | 703 | 3 sty 2025 | 52.519 | 52.658 | 52.519 | 52.588 | +0.05% | +0.026 | 702 | 2 sty 2025 | 52.588 | 52.588 | 52.448 | 52.562 | +0.28% | +0.149 | 701 | 31 gru 2024 | 52.402 | 52.413 | 52.402 | 52.413 | +0.07% | +0.035 | 700 | 30 gru 2024 | 52.309 | 52.415 | 52.309 | 52.378 | 0.00% | 0.000 | 699 | 26 gru 2024 | 52.378 | 52.378 | 52.378 | 52.378 | +0.21% | +0.109 | 698 | 24 gru 2024 | 52.269 | 52.269 | 52.269 | 52.269 | +0.04% | +0.019 | 697 | 23 gru 2024 | 52.344 | 52.344 | 52.25 | 52.25 | -0.38% | -0.198 | 696 | 20 gru 2024 | 52.588 | 52.611 | 52.448 | 52.448 | +0.17% | +0.091 | 695 | 19 gru 2024 | 52.634 | 52.634 | 52.357 | 52.357 | -0.48% | -0.254 | 694 | 18 gru 2024 | 52.984 | 53.054 | 52.611 | 52.611 | -0.62% | -0.327 | 693 | 17 gru 2024 | 52.984 | 52.984 | 52.891 | 52.938 | -0.57% | -0.303 | 692 | 16 gru 2024 | 53.054 | 53.241 | 53.031 | 53.241 | +0.35% | +0.187 | 691 | 13 gru 2024 | 53.033 | 53.054 | 53.031 | 53.054 | -0.05% | -0.026 | 690 | 12 gru 2024 | 53.147 | 53.147 | 53.078 | 53.08 | -0.21% | -0.114 | 689 | 11 gru 2024 | 53.147 | 53.275 | 53.147 | 53.194 | +0.15% | +0.082 | 688 | 10 gru 2024 | 53.112 | 53.112 | 53.112 | 53.112 | -0.15% | -0.080 | 687 | 9 gru 2024 | 53.126 | 53.192 | 53.126 | 53.192 | -0.00% | -0.002 | ▼ Pobierz dane w pliku csv... Seperator pobieranych danych: przecinek | średnik
| | Prostszy dostęp do danych IHYF_MV.US W polu podawania nazwy tikera wpisz "d:ihyf_mv.us", 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 |
| |
|