| sob, 24 sty 2026, 10:20 CET, NY 4:20, Londyn 9:20, Tokio 18:20, ^SPX +0.03% | Dane historyczne: Innovative Industrial Properties Inc (IIPR.US) | | 23 sty, 22:00 49.65000 -0.06000 (-0.12%) |
| | | 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 | | 2298 | 23 sty 2026 | 49.7 | 49.9446 | 49 | 49.65 | -0.12% | -0.06000 | 290,414 | | 2297 | 22 sty 2026 | 50.5 | 51.18 | 49.6501 | 49.71 | -1.29% | -0.65000 | 232,381 | | 2296 | 21 sty 2026 | 50 | 50.52 | 49.3 | 50.36 | +1.02% | +0.51000 | 342,418 | | 2295 | 20 sty 2026 | 49.75 | 50.1799 | 49.29 | 49.85 | -1.37% | -0.69000 | 321,487 | | 2294 | 16 sty 2026 | 50.53 | 51.09 | 50.02 | 50.54 | -0.53% | -0.27000 | 260,108 | | 2293 | 15 sty 2026 | 50.75 | 51.1 | 49.7501 | 50.81 | +0.36% | +0.18000 | 310,701 | | 2292 | 14 sty 2026 | 49.75 | 50.75 | 49.56 | 50.63 | +1.48% | +0.74000 | 285,006 | | 2291 | 13 sty 2026 | 51.85 | 52.18 | 49.85 | 49.89 | -3.15% | -1.62000 | 390,675 | | 2290 | 12 sty 2026 | 50.615 | 51.67 | 50.42 | 51.51 | +1.80% | +0.91000 | 325,453 | | 2289 | 9 sty 2026 | 50.25 | 50.83 | 49.46 | 50.6 | +1.48% | +0.74000 | 265,759 | | 2288 | 8 sty 2026 | 48.79755 | 50.25 | 48.64 | 49.86 | +1.84% | +0.90000 | 254,369 | | 2287 | 7 sty 2026 | 48.85 | 49.24 | 48.1 | 48.96 | +0.70% | +0.34000 | 252,278 | | 2286 | 6 sty 2026 | 48.67 | 48.78 | 47.4611 | 48.62 | -0.84% | -0.41000 | 527,077 | | 2285 | 5 sty 2026 | 49.3 | 50.4 | 49 | 49.03 | -0.89% | -0.44000 | 479,685 | | 2284 | 2 sty 2026 | 47.65 | 49.8 | 47.58 | 49.47 | +4.46% | +2.11000 | 528,923 | | 2283 | 31 gru 2025 | 47.51 | 48.1 | 47.16 | 47.36 | -4.94% | -2.46000 | 596,107 | | 2282 | 30 gru 2025 | 49.77 | 50.27 | 49.1 | 49.82 | -0.06% | -0.03000 | 666,294 | | 2281 | 29 gru 2025 | 51 | 51.35 | 49.82 | 49.85 | -2.02% | -1.03000 | 485,355 | | 2280 | 26 gru 2025 | 50.94 | 51.5 | 50.19 | 50.88 | 0.00% | 0.00000 | 320,506 | | 2279 | 24 gru 2025 | 49.834 | 51.05 | 49.8276 | 50.88 | +2.64% | +1.31000 | 324,806 | | 2278 | 23 gru 2025 | 50.85 | 50.85 | 49.27 | 49.57 | -2.96% | -1.51000 | 740,462 | | 2277 | 22 gru 2025 | 53.25 | 53.391 | 51.04 | 51.08 | -3.89% | -2.07000 | 534,226 | | 2276 | 19 gru 2025 | 56.65 | 56.68 | 52.74 | 53.15 | -5.71% | -3.22000 | 1,306,411 | | 2275 | 18 gru 2025 | 59.415 | 59.6 | 56.05 | 56.37 | -3.53% | -2.06000 | 825,992 | | 2274 | 17 gru 2025 | 58.29 | 59.83 | 57.6771 | 58.43 | +0.50% | +0.29000 | 464,211 | | 2273 | 16 gru 2025 | 56.5 | 58.68 | 56.5 | 58.14 | +2.85% | +1.61000 | 612,087 | | 2272 | 15 gru 2025 | 58.31 | 58.9 | 56.04 | 56.53 | -0.42% | -0.24000 | 725,671 | | 2271 | 12 gru 2025 | 55.34 | 58.366 | 54 | 56.77 | +8.94% | +4.66000 | 1,239,262 | | 2270 | 11 gru 2025 | 52.46 | 53.35 | 52 | 52.11 | -0.74% | -0.39000 | 200,303 | | 2269 | 10 gru 2025 | 51.48 | 52.8 | 51.1996 | 52.5 | +2.62% | +1.34000 | 516,036 | | 2268 | 9 gru 2025 | 49.51 | 51.31 | 49.5 | 51.16 | +2.44% | +1.22000 | 217,613 | | 2267 | 8 gru 2025 | 50.14 | 50.75 | 49.51 | 49.94 | -0.40% | -0.20000 | 194,415 | | 2266 | 5 gru 2025 | 50.705 | 51.565 | 50.04 | 50.14 | -1.44% | -0.73000 | 292,890 | | 2265 | 4 gru 2025 | 51.43 | 51.48 | 50.8 | 50.87 | -1.05% | -0.54000 | 223,988 | | 2264 | 3 gru 2025 | 50.4 | 51.84 | 49.8497 | 51.41 | +3.09% | +1.54000 | 233,803 | | 2263 | 2 gru 2025 | 49.825 | 50.455 | 49.2685 | 49.87 | -0.04% | -0.02000 | 172,459 | | 2262 | 1 gru 2025 | 48.7733 | 49.92 | 48.51 | 49.89 | +0.89% | +0.44000 | 256,948 | | 2261 | 28 lis 2025 | 49.69 | 50.25 | 49.2784 | 49.45 | -0.12% | -0.06000 | 122,834 | | 2260 | 26 lis 2025 | 49.08 | 50.39 | 49 | 49.51 | +1.08% | +0.53000 | 350,514 | | 2259 | 25 lis 2025 | 49.315 | 50.07 | 48.94 | 48.98 | -0.59% | -0.29000 | 278,503 |
▼ 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. © 2000-2026 Stooq |
| |
|