| pią, 7 lut 2025, 16:32 CET, NY 10:32, Londyn 15:32, Tokio 0:32, WIG20 +1.20% Dane historyczne: BlackRock iShares Global Water UCITS ETF USD (IQQQ.DE) | | 6 lut, 17:40 63.530 +0.450 (+0.71%) |
| | | 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 IQQQ.DE |
Nr. | Data | Otwarcie | Najwyższy | Najniższy | Zamknięcie | Zmiana | Wolumen | 3246 | 6 lut 2025 | 63.31 | 63.64 | 63.2 | 63.53 | +0.71% | +0.450 | 19,963 | 3245 | 5 lut 2025 | 63.06 | 63.22 | 62.85 | 63.08 | -0.49% | -0.310 | 14,038 | 3244 | 4 lut 2025 | 63.32 | 63.45 | 63.01 | 63.39 | -0.19% | -0.120 | 9,268 | 3243 | 3 lut 2025 | 62.97 | 63.51 | 62.72 | 63.51 | +0.02% | +0.010 | 29,473 | 3242 | 31 sty 2025 | 63.17 | 63.5 | 63.13 | 63.5 | +0.38% | +0.240 | 32,198 | 3241 | 30 sty 2025 | 62.76 | 63.29 | 62.7 | 63.26 | +0.84% | +0.530 | 9,862 | 3240 | 29 sty 2025 | 62.8 | 63.01 | 62.52 | 62.73 | +0.56% | +0.350 | 7,036 | 3239 | 28 sty 2025 | 62.36 | 62.82 | 62.33 | 62.38 | +0.86% | +0.530 | 17,887 | 3238 | 27 sty 2025 | 61.28 | 62 | 61.18 | 61.85 | +0.26% | +0.160 | 24,907 | 3237 | 24 sty 2025 | 62.32 | 62.32 | 61.61 | 61.69 | -1.30% | -0.810 | 10,856 | 3236 | 23 sty 2025 | 62.53 | 62.59 | 62.3 | 62.5 | -0.16% | -0.100 | 27,943 | 3235 | 22 sty 2025 | 62.96 | 63.07 | 62.5 | 62.6 | -1.01% | -0.640 | 19,369 | 3234 | 21 sty 2025 | 62.86 | 63.31 | 62.77 | 63.24 | +0.57% | +0.360 | 18,285 | 3233 | 20 sty 2025 | 63 | 63.04 | 62.58 | 62.88 | -0.63% | -0.400 | 12,386 | 3232 | 17 sty 2025 | 62.94 | 63.36 | 62.94 | 63.28 | +0.99% | +0.620 | 18,378 | 3231 | 16 sty 2025 | 62.25 | 62.66 | 62.02 | 62.66 | +0.79% | +0.490 | 16,697 | 3230 | 15 sty 2025 | 61.32 | 62.2 | 61.25 | 62.17 | +2.10% | +1.280 | 21,388 | 3229 | 14 sty 2025 | 60.95 | 61.02 | 60.67 | 60.89 | +0.50% | +0.300 | 21,480 | 3228 | 13 sty 2025 | 60.32 | 60.7 | 60.16 | 60.59 | -0.35% | -0.210 | 23,540 | 3227 | 10 sty 2025 | 61.29 | 61.44 | 60.61 | 60.8 | -0.93% | -0.570 | 21,506 | 3226 | 9 sty 2025 | 61.25 | 61.56 | 61.21 | 61.37 | +0.23% | +0.140 | 8,210 | 3225 | 8 sty 2025 | 61.6 | 61.67 | 60.89 | 61.23 | -0.62% | -0.380 | 15,456 | 3224 | 7 sty 2025 | 61.55 | 61.83 | 61.36 | 61.61 | -0.31% | -0.190 | 28,954 | 3223 | 6 sty 2025 | 62.05 | 62.08 | 61.64 | 61.8 | -0.61% | -0.380 | 22,975 | 3222 | 3 sty 2025 | 62.41 | 62.49 | 62 | 62.18 | -1.30% | -0.820 | 20,019 | 3221 | 2 sty 2025 | 62.62 | 63 | 62.22 | 63 | +2.06% | +1.270 | 92,717 | 3220 | 30 gru 2024 | 62.04 | 62.13 | 61.65 | 61.73 | -0.90% | -0.560 | 8,497 | 3219 | 27 gru 2024 | 62.29 | 62.54 | 62.1 | 62.29 | +0.53% | +0.330 | 19,239 | 3218 | 23 gru 2024 | 62.34 | 62.43 | 61.86 | 61.96 | -0.63% | -0.390 | 16,948 | 3217 | 20 gru 2024 | 62.04 | 62.39 | 61.35 | 62.35 | -0.49% | -0.310 | 24,060 | 3216 | 19 gru 2024 | 62.52 | 62.81 | 62.35 | 62.66 | -1.34% | -0.850 | 14,941 | 3215 | 18 gru 2024 | 64.06 | 64.07 | 63.45 | 63.51 | -0.92% | -0.590 | 94,857 | 3214 | 17 gru 2024 | 64.18 | 64.26 | 63.93 | 64.1 | -0.82% | -0.530 | 10,609 | 3213 | 16 gru 2024 | 64.65 | 64.78 | 64.35 | 64.63 | -0.08% | -0.050 | 14,937 | 3212 | 13 gru 2024 | 65.26 | 65.31 | 64.56 | 64.68 | -0.89% | -0.580 | 11,094 | 3211 | 12 gru 2024 | 65.39 | 65.58 | 65.23 | 65.26 | -0.59% | -0.390 | 12,914 | 3210 | 10 gru 2024 | 65.45 | 65.68 | 64.99 | 65.65 | 0.00% | 0.000 | 18,168 | 3209 | 9 gru 2024 | 65.62 | 65.77 | 65.44 | 65.65 | +0.24% | +0.160 | 12,762 | 3208 | 6 gru 2024 | 65.72 | 65.85 | 65.43 | 65.49 | -0.70% | -0.460 | 11,749 | 3207 | 5 gru 2024 | 66.09 | 66.12 | 65.84 | 65.95 | -0.27% | -0.180 | 11,170 | ▼ Pobierz dane w pliku csv... Seperator pobieranych danych: przecinek | średnik
| | Prostszy dostęp do danych IQQQ.DE W polu podawania nazwy tikera wpisz "d:iqqq.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 |
| |
|