| czw, 11 gru 2025, 16:26 CET, NY 10:26, Londyn 15:26, Tokio 0:26, WIG20 +1.49% | Dane historyczne: Innovative Industrial Properties Inc (IIPR.US) | | 11 gru, 16:11 52.4200 -0.0800 (-0.15%) |
| | | Ogólnie | | | | Wykres | | | | Wykres HTML5 | | | | ► | Dane historyczne | | | | Operacje | | |
| | Ulubione
GPW, WIG20, Akcje
Indeksy, Azja, Europa, Ameryka, Futures
Towary, Obligacje
Waluty, €, $, ¥, zł
Statystyka sesji | |
| | Market On-line | | |
| |
| | | Wartości historyczne IIPR.US |
| Nr. | Data | Otwarcie | Najwyższy | Najniższy | Zamknięcie | Zmiana | Wolumen | | 2269 | 10 gru 2025 | 51.48 | 52.8 | 51.1996 | 52.5 | +2.62% | +1.3400 | 516,036 | | 2268 | 9 gru 2025 | 49.51 | 51.31 | 49.5 | 51.16 | +2.44% | +1.2200 | 217,613 | | 2267 | 8 gru 2025 | 50.14 | 50.75 | 49.51 | 49.94 | -0.40% | -0.2000 | 194,415 | | 2266 | 5 gru 2025 | 50.705 | 51.565 | 50.04 | 50.14 | -1.44% | -0.7300 | 292,890 | | 2265 | 4 gru 2025 | 51.43 | 51.48 | 50.8 | 50.87 | -1.05% | -0.5400 | 223,988 | | 2264 | 3 gru 2025 | 50.4 | 51.84 | 49.8497 | 51.41 | +3.09% | +1.5400 | 233,803 | | 2263 | 2 gru 2025 | 49.825 | 50.455 | 49.2685 | 49.87 | -0.04% | -0.0200 | 172,459 | | 2262 | 1 gru 2025 | 48.7733 | 49.92 | 48.51 | 49.89 | +0.89% | +0.4400 | 256,948 | | 2261 | 28 lis 2025 | 49.69 | 50.25 | 49.2784 | 49.45 | -0.12% | -0.0600 | 122,834 | | 2260 | 26 lis 2025 | 49.08 | 50.39 | 49 | 49.51 | +1.08% | +0.5300 | 350,514 | | 2259 | 25 lis 2025 | 49.315 | 50.07 | 48.94 | 48.98 | -0.59% | -0.2900 | 278,503 | | 2258 | 24 lis 2025 | 48.05 | 49.475 | 47.5 | 49.27 | +2.54% | +1.2200 | 421,786 | | 2257 | 21 lis 2025 | 45.3618 | 48.33 | 45.25 | 48.05 | +7.78% | +3.4700 | 429,884 | | 2256 | 20 lis 2025 | 46.28 | 46.74 | 44.58 | 44.58 | -2.85% | -1.3100 | 514,776 | | 2255 | 19 lis 2025 | 48 | 48.24 | 45.89 | 45.89 | -3.55% | -1.6900 | 294,698 | | 2254 | 18 lis 2025 | 47.89 | 48.26 | 47.441619 | 47.58 | -0.19% | -0.0900 | 234,982 | | 2253 | 17 lis 2025 | 48.31 | 48.31 | 47.3804 | 47.67 | -1.57% | -0.7600 | 323,307 | | 2252 | 14 lis 2025 | 49.25 | 49.48 | 48.305 | 48.43 | -3.31% | -1.6600 | 359,497 | | 2251 | 13 lis 2025 | 50.3 | 50.99 | 49.84 | 50.09 | -0.75% | -0.3800 | 186,439 | | 2250 | 12 lis 2025 | 51.86 | 52 | 50.47 | 50.47 | -2.90% | -1.5100 | 209,798 | | 2249 | 11 lis 2025 | 51.8924 | 52.34 | 51.62 | 51.98 | +0.97% | +0.5000 | 218,019 | | 2248 | 10 lis 2025 | 51.72 | 51.92 | 51.11 | 51.48 | +0.04% | +0.0200 | 221,767 | | 2247 | 7 lis 2025 | 50.61 | 52.25 | 50.23 | 51.46 | +0.98% | +0.5000 | 322,991 | | 2246 | 6 lis 2025 | 52.77 | 53.0346 | 50.85 | 50.96 | -3.85% | -2.0400 | 307,342 | | 2245 | 5 lis 2025 | 50.29 | 53.35 | 50.29 | 53 | +6.51% | +3.2400 | 308,902 | | 2244 | 4 lis 2025 | 49.725 | 52.26 | 49.66 | 49.76 | +0.55% | +0.2700 | 423,073 | | 2243 | 3 lis 2025 | 50 | 50 | 48.36 | 49.49 | -1.32% | -0.6600 | 530,970 | | 2242 | 31 paź 2025 | 50.11 | 50.48 | 49.56 | 50.15 | +0.08% | +0.0400 | 227,118 | | 2241 | 30 paź 2025 | 49.38 | 50.78 | 49.29 | 50.11 | +0.97% | +0.4800 | 300,396 | | 2240 | 29 paź 2025 | 52.16 | 52.2 | 49.44 | 49.63 | -5.56% | -2.9200 | 511,381 | | 2239 | 28 paź 2025 | 53.07 | 53.13 | 52.1484 | 52.55 | -1.07% | -0.5700 | 161,197 | | 2238 | 27 paź 2025 | 52.96 | 53.21 | 52.55 | 53.12 | +0.55% | +0.2900 | 234,011 | | 2237 | 24 paź 2025 | 53 | 53.3699 | 52.6 | 52.83 | +0.15% | +0.0800 | 215,755 | | 2236 | 23 paź 2025 | 53.69 | 53.69 | 52.55 | 52.75 | -1.18% | -0.6300 | 202,125 | | 2235 | 22 paź 2025 | 53.99 | 54.18 | 52.99 | 53.38 | -1.15% | -0.6200 | 277,829 | | 2234 | 21 paź 2025 | 54.63 | 55.19 | 53.86 | 54 | -1.17% | -0.6400 | 263,345 | | 2233 | 20 paź 2025 | 54.19 | 55.165 | 54.1407 | 54.64 | +1.73% | +0.9300 | 164,767 | | 2232 | 17 paź 2025 | 53.585 | 54.2899 | 53.1701 | 53.71 | 0.00% | 0.0000 | 171,001 | | 2231 | 16 paź 2025 | 55.88 | 56.56 | 53.2601 | 53.71 | -3.76% | -2.1000 | 348,572 | | 2230 | 15 paź 2025 | 53.8499 | 56.045 | 53.6 | 55.81 | +4.16% | +2.2300 | 342,191 |
▼ Pobierz dane w pliku csv...
Seperator pobieranych danych: przecinek | średnik
| | Prostszy dostęp do danych IIPR.US
W polu podawania nazwy tikera wpisz "d:iipr.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 |
| |
|