| wto, 25 mar 2025, 0:26 CET, NY 19:26, Londyn 23:26, Tokio 8:26, ^SPX +1.76% | Dane historyczne: BlackRock iShares Global Clean Energy UCITS ETF USD (IQQH.DE) | | 21 mar, 17:40 6.216 -0.036 (-0.58%) |
| | | 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 IQQH.DE |
| Nr. | Data | Otwarcie | Najwyższy | Najniższy | Zamknięcie | Zmiana | Wolumen | | 3293 | 21 mar 2025 | 6.244 | 6.261 | 6.208 | 6.216 | -0.58% | -0.036 | 130,563 | | 3292 | 20 mar 2025 | 6.263 | 6.289 | 6.224 | 6.252 | +0.03% | +0.002 | 132,239 | | 3291 | 19 mar 2025 | 6.203 | 6.254 | 6.196 | 6.25 | +0.87% | +0.054 | 218,309 | | 3290 | 18 mar 2025 | 6.193 | 6.231 | 6.182 | 6.196 | +1.84% | +0.112 | 137,495 | | 3289 | 13 mar 2025 | 6.047 | 6.104 | 6.045 | 6.084 | +0.46% | +0.028 | 223,324 | | 3288 | 12 mar 2025 | 6.101 | 6.119 | 6.025 | 6.056 | +0.07% | +0.004 | 434,727 | | 3287 | 11 mar 2025 | 6.069 | 6.106 | 6.041 | 6.052 | -1.16% | -0.071 | 480,880 | | 3286 | 10 mar 2025 | 6.066 | 6.136 | 6.034 | 6.123 | +1.02% | +0.062 | 309,264 | | 3285 | 7 mar 2025 | 6.035 | 6.085 | 5.993 | 6.061 | +1.27% | +0.076 | 956,165 | | 3284 | 6 mar 2025 | 5.978 | 5.999 | 5.941 | 5.985 | +0.15% | +0.009 | 391,433 | | 3283 | 5 mar 2025 | 6.018 | 6.05 | 5.961 | 5.976 | -0.07% | -0.004 | 431,864 | | 3282 | 4 mar 2025 | 6.004 | 6.019 | 5.942 | 5.98 | -1.66% | -0.101 | 542,521 | | 3281 | 3 mar 2025 | 6.189 | 6.189 | 6.052 | 6.081 | -1.41% | -0.087 | 487,970 | | 3280 | 28 lut 2025 | 6.189 | 6.214 | 6.156 | 6.168 | -1.80% | -0.113 | 403,848 | | 3279 | 27 lut 2025 | 6.328 | 6.338 | 6.271 | 6.281 | -0.16% | -0.010 | 121,463 | | 3278 | 25 lut 2025 | 6.269 | 6.326 | 6.261 | 6.291 | +0.18% | +0.011 | 279,614 | | 3277 | 24 lut 2025 | 6.259 | 6.319 | 6.249 | 6.28 | -0.02% | -0.001 | 190,622 | | 3276 | 21 lut 2025 | 6.305 | 6.333 | 6.268 | 6.281 | +0.06% | +0.004 | 164,301 | | 3275 | 20 lut 2025 | 6.307 | 6.319 | 6.261 | 6.277 | -0.99% | -0.063 | 202,561 | | 3274 | 19 lut 2025 | 6.267 | 6.347 | 6.263 | 6.34 | +1.57% | +0.098 | 509,787 | | 3273 | 18 lut 2025 | 6.212 | 6.247 | 6.202 | 6.242 | +0.56% | +0.035 | 207,624 | | 3272 | 17 lut 2025 | 6.215 | 6.228 | 6.2 | 6.207 | +0.36% | +0.022 | 391,702 | | 3271 | 14 lut 2025 | 6.181 | 6.213 | 6.161 | 6.185 | -0.02% | -0.001 | 322,156 | | 3270 | 13 lut 2025 | 6.136 | 6.188 | 6.128 | 6.186 | +0.39% | +0.024 | 380,912 | | 3269 | 12 lut 2025 | 6.189 | 6.203 | 6.116 | 6.162 | -1.03% | -0.064 | 284,167 | | 3268 | 11 lut 2025 | 6.222 | 6.241 | 6.205 | 6.226 | -0.56% | -0.035 | 205,405 | | 3267 | 10 lut 2025 | 6.274 | 6.29 | 6.249 | 6.261 | -0.37% | -0.023 | 219,383 | | 3266 | 7 lut 2025 | 6.334 | 6.35 | 6.281 | 6.284 | -0.99% | -0.063 | 640,184 | | 3265 | 6 lut 2025 | 6.339 | 6.381 | 6.323 | 6.347 | -0.30% | -0.019 | 323,245 | | 3264 | 5 lut 2025 | 6.333 | 6.375 | 6.306 | 6.366 | +0.32% | +0.020 | 349,780 | | 3263 | 4 lut 2025 | 6.291 | 6.346 | 6.261 | 6.346 | +0.27% | +0.017 | 264,826 | | 3262 | 3 lut 2025 | 6.26 | 6.33 | 6.219 | 6.329 | -0.49% | -0.031 | 429,916 | | 3261 | 31 sty 2025 | 6.319 | 6.373 | 6.319 | 6.36 | +1.16% | +0.073 | 369,653 | | 3260 | 30 sty 2025 | 6.231 | 6.307 | 6.218 | 6.287 | +1.29% | +0.080 | 204,895 | | 3259 | 29 sty 2025 | 6.168 | 6.257 | 6.158 | 6.207 | +2.04% | +0.124 | 695,044 | | 3258 | 28 sty 2025 | 6.108 | 6.189 | 6.076 | 6.083 | +0.30% | +0.018 | 526,197 | | 3257 | 27 sty 2025 | 6.066 | 6.13 | 6.051 | 6.065 | -1.24% | -0.076 | 692,743 | | 3256 | 24 sty 2025 | 6.149 | 6.157 | 6.113 | 6.141 | +0.20% | +0.012 | 398,502 | | 3255 | 23 sty 2025 | 6.11 | 6.129 | 6.069 | 6.129 | -0.49% | -0.030 | 510,995 | | 3254 | 22 sty 2025 | 6.246 | 6.246 | 6.142 | 6.159 | -1.69% | -0.106 | 582,291 |
▼ Pobierz dane w pliku csv...
Seperator pobieranych danych: przecinek | średnik
| | Prostszy dostęp do danych IQQH.DE
W polu podawania nazwy tikera wpisz "d:iqqh.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 |
| |
|