| wto, 14 sty 2025, 20:05 CET, NY 14:05, Londyn 19:05, Tokio 4:05, ^SPX +0.29% | Dane historyczne: iShares U.S. Aerospace & Defense ETF (ITA.US) | | 14 sty, 19:50 148.0200 +1.8900 (+1.29%) |
| | | Ogólnie | | | | Wykres | | | | Wykres HTML5 | | | | Analiza techniczna | | | | ► | Dane historyczne | | | | Operacje | | |
| | Ulubione
GPW, WIG20, Akcje
Indeksy, Azja, Europa, Ameryka, Futures
Towary, Obligacje
Waluty, €, $, ¥, zł
Statystyka sesji | |
| | Market On-line | | |
| |
| | | Wartości historyczne ITA.US |
| Nr. | Data | Otwarcie | Najwyższy | Najniższy | Zamknięcie | Zmiana | Wolumen | | 4702 | 13 sty 2025 | 143.879 | 146.32 | 143.81 | 146.13 | +0.72% | +1.0500 | 365,643 | | 4701 | 10 sty 2025 | 145.44 | 145.94 | 144.09 | 145.08 | -0.63% | -0.9200 | 1,140,238 | | 4700 | 8 sty 2025 | 144.28 | 146.27 | 143.82 | 146 | +0.80% | +1.1600 | 598,826 | | 4699 | 7 sty 2025 | 145.06 | 145.79 | 144.37 | 144.84 | -0.09% | -0.1300 | 367,701 | | 4698 | 6 sty 2025 | 147.01 | 147.14 | 144.641 | 144.97 | -0.84% | -1.2300 | 400,504 | | 4697 | 3 sty 2025 | 145.09 | 146.78 | 145.09 | 146.2 | +0.93% | +1.3400 | 348,227 | | 4696 | 2 sty 2025 | 146.46 | 146.7 | 143.97 | 144.86 | -0.34% | -0.4900 | 396,948 | | 4695 | 31 gru 2024 | 146.068 | 146.39 | 144.68 | 145.35 | -0.25% | -0.3600 | 545,921 | | 4694 | 30 gru 2024 | 145.0593 | 146.47 | 143.9 | 145.71 | -1.29% | -1.9100 | 334,484 | | 4693 | 27 gru 2024 | 148.16 | 148.59 | 146.76 | 147.62 | -0.56% | -0.8300 | 171,475 | | 4692 | 26 gru 2024 | 147.32 | 148.9299 | 147.14 | 148.45 | +0.40% | +0.5900 | 234,081 | | 4691 | 24 gru 2024 | 146.57 | 147.895 | 146.22 | 147.86 | +0.92% | +1.3500 | 200,692 | | 4690 | 23 gru 2024 | 146.5 | 146.69 | 145.1 | 146.51 | +0.13% | +0.1900 | 322,026 | | 4689 | 20 gru 2024 | 143.91 | 147.214 | 143.2801 | 146.32 | +1.39% | +2.0100 | 392,677 | | 4688 | 19 gru 2024 | 143.91 | 145.66 | 143.5955 | 144.31 | +0.89% | +1.2800 | 456,415 | | 4687 | 18 gru 2024 | 147.86 | 148 | 142.88 | 143.03 | -3.27% | -4.8300 | 580,209 | | 4686 | 17 gru 2024 | 148.3891 | 148.75 | 147.36 | 147.86 | -1.18% | -1.7600 | 305,057 | | 4685 | 16 gru 2024 | 148.8669 | 149.93 | 147.95 | 149.62 | +0.84% | +1.2500 | 454,440 | | 4684 | 13 gru 2024 | 147.655 | 148.62 | 147.4601 | 148.37 | +0.56% | +0.8300 | 298,168 | | 4683 | 12 gru 2024 | 149.4 | 149.5 | 147.38 | 147.54 | -1.17% | -1.7500 | 553,313 | | 4682 | 11 gru 2024 | 150.6 | 150.7591 | 148.93 | 149.29 | -0.33% | -0.4900 | 348,861 | | 4681 | 10 gru 2024 | 149.24 | 150.41 | 148.99 | 149.78 | +0.32% | +0.4800 | 335,367 | | 4680 | 9 gru 2024 | 151.86 | 151.94 | 148.88 | 149.3 | -1.85% | -2.8100 | 450,292 | | 4679 | 6 gru 2024 | 153.2281 | 153.23 | 151.45 | 152.11 | -0.44% | -0.6700 | 315,068 | | 4678 | 5 gru 2024 | 154.57 | 154.67 | 152.67 | 152.78 | -1.58% | -2.4600 | 282,123 | | 4677 | 4 gru 2024 | 153.4 | 155.32 | 152.7 | 155.24 | +1.19% | +1.8300 | 364,680 | | 4676 | 3 gru 2024 | 153.48 | 153.7973 | 152.835 | 153.41 | +0.03% | +0.0400 | 298,358 | | 4675 | 2 gru 2024 | 155.525 | 155.525 | 153.23 | 153.37 | -1.41% | -2.2000 | 307,284 | | 4674 | 29 lis 2024 | 154.495 | 155.6 | 154.495 | 155.57 | +1.11% | +1.7100 | 116,744 | | 4673 | 27 lis 2024 | 155.03 | 155.295 | 153.75 | 153.86 | -0.54% | -0.8300 | 309,583 | | 4672 | 26 lis 2024 | 153.44 | 154.9232 | 153.23 | 154.69 | +1.18% | +1.8100 | 307,210 | | 4671 | 25 lis 2024 | 155.0262 | 155.42 | 152.28 | 152.88 | -1.05% | -1.6300 | 539,847 | | 4670 | 22 lis 2024 | 153.56 | 154.69 | 153.49 | 154.51 | +1.04% | +1.5900 | 346,217 | | 4669 | 21 lis 2024 | 152.1718 | 153.92 | 151.6 | 152.92 | +0.83% | +1.2600 | 390,974 | | 4668 | 20 lis 2024 | 151.53 | 151.7 | 150.16 | 151.66 | +0.45% | +0.6800 | 402,613 | | 4667 | 19 lis 2024 | 150.74 | 151.31 | 150.17 | 150.98 | +0.45% | +0.6700 | 385,164 | | 4666 | 18 lis 2024 | 150.44 | 150.7951 | 149.49 | 150.31 | +0.15% | +0.2200 | 390,223 | | 4665 | 15 lis 2024 | 150.645 | 151.18 | 149.42 | 150.09 | -0.71% | -1.0800 | 537,680 | | 4664 | 14 lis 2024 | 156.44 | 156.64 | 150.4941 | 151.17 | -3.14% | -4.9000 | 738,443 | | 4663 | 13 lis 2024 | 156.39 | 158 | 156.02 | 156.07 | +0.37% | +0.5700 | 369,208 |
▼ Pobierz dane w pliku csv...
Seperator pobieranych danych: przecinek | średnik
| | Prostszy dostęp do danych ITA.US
W polu podawania nazwy tikera wpisz "d:ita.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. © 2000-2025 Stooq |
| |
|