| wto, 25 mar 2025, 0:00 CET, NY 19:00, Londyn 23:00, Tokio 8:00, ^SPX +1.76% | Dane historyczne: BlackRock iShares Global Water UCITS ETF USD (IQQQ.DE) | | 21 mar, 17:40 61.010 -0.670 (-1.09%) |
| | | 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 | | 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 | | 3206 | 4 gru 2024 | 66.22 | 66.45 | 65.97 | 66.13 | -0.39% | -0.260 | 12,343 | | 3205 | 3 gru 2024 | 66.11 | 66.41 | 66.05 | 66.39 | +0.55% | +0.360 | 7,422 | | 3204 | 2 gru 2024 | 66.11 | 66.24 | 65.74 | 66.03 | +0.26% | +0.170 | 25,865 | | 3203 | 29 lis 2024 | 65.86 | 65.99 | 65.56 | 65.86 | +0.02% | +0.010 | 9,159 | | 3202 | 28 lis 2024 | 65.77 | 65.9 | 65.58 | 65.85 | +0.11% | +0.070 | 6,463 | | 3201 | 27 lis 2024 | 65.83 | 65.97 | 65.52 | 65.78 | +0.05% | +0.030 | 16,324 | | 3200 | 26 lis 2024 | 66.14 | 66.22 | 65.62 | 65.75 | -0.69% | -0.460 | 11,385 | | 3199 | 25 lis 2024 | 66.37 | 66.39 | 65.96 | 66.21 | -0.03% | -0.020 | 14,836 | | 3198 | 22 lis 2024 | 65.4 | 66.29 | 65.37 | 66.23 | +1.39% | +0.910 | 16,188 | | 3197 | 21 lis 2024 | 64.78 | 65.36 | 64.55 | 65.32 | +0.97% | +0.630 | 16,178 | | 3196 | 20 lis 2024 | 64.73 | 64.9 | 64.64 | 64.69 | +0.42% | +0.270 | 9,628 | | 3195 | 19 lis 2024 | 64.77 | 64.79 | 63.98 | 64.42 | -0.42% | -0.270 | 20,026 |
▼ 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 |
| |
|