| pon, 20 sty 2025, 2:19 CET, NY 20:19, Londyn 1:19, Tokio 10:19, ^SPX +1.00% | Dane historyczne: Immutable X Cryptocurrency USD (IMX.V) | | 20 sty, 2:19 1.139230 -0.042880 (-3.63%) |
| | | Ogólnie | | | | Wykres | | | | Wykres HTML5 | | | | Analiza techniczna | | | | ► | Dane historyczne | | |
| | Ulubione
GPW, WIG20, Akcje
Indeksy, Azja, Europa, Ameryka, Futures
Towary, Obligacje
Waluty, €, $, ¥, zł
Statystyka sesji | |
| | Market On-line | | |
| |
| | | Wartości historyczne IMX.V |
| Nr. | Data | Otwarcie | Najwyższy | Najniższy | Zamknięcie | Zmiana | Wolumen | | 1153 | 19 sty 2025 | 1.29782 | 1.36644 | 1.18451 | 1.18967 | -8.37% | -0.108650 | 6,942,418 | | 1152 | 18 sty 2025 | 1.42584 | 1.43001 | 1.28013 | 1.29832 | -8.79% | -0.125140 | 4,408,581 | | 1151 | 17 sty 2025 | 1.34551 | 1.43104 | 1.34478 | 1.42346 | +5.66% | +0.076280 | 4,550,458 | | 1150 | 16 sty 2025 | 1.33585 | 1.38074 | 1.2868 | 1.34718 | +0.90% | +0.012040 | 4,818,252 | | 1149 | 15 sty 2025 | 1.21159 | 1.36093 | 1.16038 | 1.33514 | +10.11% | +0.122640 | 5,450,267 | | 1148 | 14 sty 2025 | 1.1855 | 1.22429 | 1.17047 | 1.2125 | +2.45% | +0.029000 | 4,241,828 | | 1147 | 13 sty 2025 | 1.21127 | 1.24883 | 1.10745 | 1.1835 | -2.26% | -0.027360 | 4,609,929 | | 1146 | 12 sty 2025 | 1.2564 | 1.27055 | 1.20555 | 1.21086 | -3.82% | -0.048040 | 3,195,551 | | 1145 | 11 sty 2025 | 1.25414 | 1.27449 | 1.23161 | 1.2589 | +0.41% | +0.005160 | 3,696,761 | | 1144 | 10 sty 2025 | 1.23031 | 1.27188 | 1.21096 | 1.25374 | +1.87% | +0.023010 | 3,354,587 | | 1143 | 9 sty 2025 | 1.27352 | 1.28578 | 1.20202 | 1.23073 | -3.14% | -0.039880 | 3,438,630 | | 1142 | 8 sty 2025 | 1.3298 | 1.33386 | 1.22629 | 1.27061 | -4.46% | -0.059290 | 4,676,298 | | 1141 | 7 sty 2025 | 1.47353 | 1.48278 | 1.31368 | 1.3299 | -9.75% | -0.143630 | 3,999,248 | | 1140 | 6 sty 2025 | 1.45064 | 1.52208 | 1.42053 | 1.47353 | +1.54% | +0.022290 | 3,229,138 | | 1139 | 5 sty 2025 | 1.46841 | 1.47562 | 1.41869 | 1.45124 | -0.97% | -0.014180 | 3,299,983 | | 1138 | 4 sty 2025 | 1.46643 | 1.49558 | 1.4324 | 1.46542 | -0.00% | -0.000020 | 4,038,457 | | 1137 | 3 sty 2025 | 1.36461 | 1.48806 | 1.35186 | 1.46544 | +7.31% | +0.099850 | 1,641,221 | | 1136 | 2 sty 2025 | 1.35416 | 1.42101 | 1.34518 | 1.36559 | +0.84% | +0.011430 | 1,897,778 | | 1135 | 1 sty 2025 | 1.32254 | 1.36424 | 1.27947 | 1.35416 | +2.39% | +0.031640 | 1,878,753 | | 1134 | 31 gru 2024 | 1.34356 | 1.40803 | 1.31777 | 1.32252 | -1.57% | -0.021030 | 1,204,444 | | 1133 | 30 gru 2024 | 1.34637 | 1.41984 | 1.30551 | 1.34355 | -0.21% | -0.002830 | 1,774,585 | | 1132 | 29 gru 2024 | 1.4343 | 1.44149 | 1.33735 | 1.34638 | -6.20% | -0.088920 | 1,213,601 | | 1131 | 28 gru 2024 | 1.38497 | 1.44332 | 1.36078 | 1.4353 | +3.63% | +0.050330 | 1,113,192 | | 1130 | 27 gru 2024 | 1.34251 | 1.46124 | 1.32651 | 1.38497 | +3.01% | +0.040410 | 1,743,106 | | 1129 | 26 gru 2024 | 1.42973 | 1.47773 | 1.3216 | 1.34456 | -5.82% | -0.083150 | 1,784,626 | | 1128 | 25 gru 2024 | 1.47288 | 1.49263 | 1.41678 | 1.42771 | -3.07% | -0.045170 | 1,385,762 | | 1127 | 24 gru 2024 | 1.46602 | 1.51049 | 1.40893 | 1.47288 | +0.60% | +0.008830 | 1,253,075 | | 1126 | 23 gru 2024 | 1.31843 | 1.46505 | 1.27791 | 1.46405 | +10.79% | +0.142620 | 2,008,352 | | 1125 | 22 gru 2024 | 1.32822 | 1.36806 | 1.2736 | 1.32143 | -0.66% | -0.008780 | 1,556,184 | | 1124 | 21 gru 2024 | 1.44903 | 1.5402 | 1.30937 | 1.33021 | -8.07% | -0.116820 | 2,687,818 | | 1123 | 20 gru 2024 | 1.43369 | 1.46108 | 1.22375 | 1.44703 | +1.00% | +0.014320 | 4,277,831 | | 1122 | 19 gru 2024 | 1.58237 | 1.59817 | 1.36003 | 1.43271 | -9.51% | -0.150640 | 3,543,317 | | 1121 | 18 gru 2024 | 1.70883 | 1.71114 | 1.52727 | 1.58335 | -7.34% | -0.125480 | 2,728,215 | | 1120 | 17 gru 2024 | 1.81651 | 1.82751 | 1.70091 | 1.70883 | -6.08% | -0.110660 | 2,726,097 | | 1119 | 16 gru 2024 | 1.81264 | 1.93486 | 1.74095 | 1.81949 | +0.32% | +0.005870 | 2,881,836 | | 1118 | 15 gru 2024 | 1.81182 | 1.88108 | 1.75065 | 1.81362 | +0.21% | +0.003780 | 1,695,568 | | 1117 | 14 gru 2024 | 1.89636 | 1.9531 | 1.76988 | 1.80984 | -4.66% | -0.088520 | 2,440,087 | | 1116 | 13 gru 2024 | 1.94545 | 2.00114 | 1.88311 | 1.89836 | -2.42% | -0.047070 | 2,839,122 | | 1115 | 12 gru 2024 | 1.87894 | 1.99874 | 1.86619 | 1.94543 | +3.59% | +0.067490 | 3,780,991 | | 1114 | 11 gru 2024 | 1.74787 | 1.90256 | 1.66493 | 1.87794 | +7.50% | +0.131080 | 3,134,080 |
▼ Pobierz dane w pliku csv...
Seperator pobieranych danych: przecinek | średnik
| | Prostszy dostęp do danych IMX.V
W polu podawania nazwy tikera wpisz "d:imx.v", 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 |
| |
|