| nie, 16 lis 2025, 1:59 CET, NY 19:59, Londyn 0:59, Tokio 9:59, ^SPX -0.05% | Dane historyczne: Main Street Capital Corp (MAIN.US) | | 14 lis, 22:00 58.4200 -0.4800 (-0.81%) |
| | | Ogólnie | | | | Wykres | | | | Wykres HTML5 | | | | ► | Dane historyczne | | | | Operacje | | |
| | Ulubione
GPW, WIG20, Akcje
Indeksy, Azja, Europa, Ameryka, Futures
Towary, Obligacje
Waluty, €, $, ¥, zł
Statystyka sesji | |
| | Market On-line | | |
| |
| | | Wartości historyczne MAIN.US |
| Nr. | Data | Otwarcie | Najwyższy | Najniższy | Zamknięcie | Zmiana | Wolumen | | 192 | 15 lip 2008 | 4.61527 | 4.9596 | 4.61136 | 4.89345 | +4.92% | +0.2293 | 14,479 | | 191 | 14 lip 2008 | 4.75447 | 4.75447 | 4.50844 | 4.66416 | -2.23% | -0.1064 | 29,129 | | 190 | 11 lip 2008 | 4.85678 | 4.85678 | 4.5495 | 4.77059 | -2.19% | -0.1067 | 32,851 | | 189 | 10 lip 2008 | 5.00465 | 5.00465 | 4.71359 | 4.87731 | +0.42% | +0.0205 | 17,733 | | 188 | 9 lip 2008 | 4.91817 | 4.91817 | 4.75447 | 4.85678 | -1.00% | -0.0492 | 4,014 | | 187 | 8 lip 2008 | 4.89753 | 5.11109 | 4.62319 | 4.90602 | -0.25% | -0.0122 | 28,064 | | 186 | 7 lip 2008 | 5.04571 | 5.04571 | 4.91817 | 4.91817 | 0.00% | 0.0000 | 5,408 | | 185 | 3 lip 2008 | 4.91817 | 4.91817 | 4.91817 | 4.91817 | +1.52% | +0.0737 | 6,227 | | 184 | 2 lip 2008 | 4.91817 | 4.91817 | 4.56164 | 4.84447 | -1.50% | -0.0737 | 11,531 | | 183 | 1 lip 2008 | 4.84447 | 4.95128 | 4.84447 | 4.91817 | +1.52% | +0.0737 | 16,147 | | 182 | 30 cze 2008 | 4.86498 | 4.92237 | 4.84447 | 4.84447 | -2.08% | -0.1027 | 34,052 | | 181 | 27 cze 2008 | 4.98364 | 4.98364 | 4.91817 | 4.94718 | -0.73% | -0.0365 | 6,591 | | 180 | 26 cze 2008 | 5.13572 | 5.14058 | 4.92237 | 4.98364 | -2.81% | -0.1440 | 27,817 | | 179 | 25 cze 2008 | 4.92237 | 5.29474 | 4.92237 | 5.12761 | +4.26% | +0.2094 | 33,870 | | 178 | 24 cze 2008 | 4.57393 | 4.91817 | 4.52077 | 4.91817 | +10.09% | +0.4506 | 111,971 | | 177 | 23 cze 2008 | 4.44288 | 4.65614 | 4.20165 | 4.4676 | -7.24% | -0.3485 | 208,331 | | 176 | 20 cze 2008 | 5.02402 | 5.16491 | 4.81613 | 4.81613 | -5.45% | -0.2779 | 39,920 | | 175 | 19 cze 2008 | 5.28664 | 5.28664 | 4.84447 | 5.094 | -0.57% | -0.0291 | 39,688 | | 174 | 18 cze 2008 | 5.53721 | 5.53721 | 5.02402 | 5.12312 | -8.09% | -0.4508 | 34,942 | | 173 | 17 cze 2008 | 5.65627 | 5.65627 | 5.57396 | 5.57396 | +1.27% | +0.0702 | 485 | | 172 | 16 cze 2008 | 5.5669 | 5.59393 | 5.5038 | 5.5038 | -2.49% | -0.1406 | 19,487 | | 171 | 13 cze 2008 | 5.73844 | 5.73844 | 5.53721 | 5.64442 | +2.78% | +0.1524 | 11,993 | | 170 | 12 cze 2008 | 5.68757 | 5.73844 | 5.40119 | 5.49197 | -5.64% | -0.3281 | 21,434 | | 169 | 11 cze 2008 | 5.81166 | 5.90342 | 5.79639 | 5.82006 | -1.41% | -0.0834 | 17,073 | | 168 | 10 cze 2008 | 5.76346 | 6.21117 | 5.76346 | 5.90342 | +2.43% | +0.1400 | 25,719 | | 167 | 9 cze 2008 | 5.63066 | 6.23618 | 5.57808 | 5.76346 | +4.17% | +0.2305 | 124,236 | | 166 | 6 cze 2008 | 5.42734 | 5.60662 | 5.4094 | 5.53294 | +2.28% | +0.1235 | 13,145 | | 165 | 5 cze 2008 | 5.41418 | 5.41418 | 5.33208 | 5.4094 | +2.69% | +0.1418 | 3,893 | | 164 | 4 cze 2008 | 5.34861 | 5.44376 | 5.26757 | 5.26757 | -1.28% | -0.0681 | 8,060 | | 163 | 3 cze 2008 | 5.52921 | 5.52921 | 5.33571 | 5.33571 | -2.56% | -0.1401 | 2,692 | | 162 | 2 cze 2008 | 5.47583 | 5.62076 | 5.32445 | 5.47583 | -1.50% | -0.0835 | 19,859 | | 161 | 30 maj 2008 | 5.44376 | 5.73491 | 5.41867 | 5.55937 | +2.06% | +0.1123 | 13,092 | | 160 | 29 maj 2008 | 5.41418 | 5.57808 | 5.41418 | 5.44711 | -0.38% | -0.0205 | 485 | | 159 | 28 maj 2008 | 5.65319 | 5.73844 | 5.34478 | 5.46763 | -4.09% | -0.2329 | 7,854 | | 158 | 27 maj 2008 | 5.33208 | 5.73844 | 5.17285 | 5.70055 | +6.91% | +0.3685 | 84,760 | | 157 | 23 maj 2008 | 5.83917 | 5.83917 | 5.32874 | 5.33208 | -8.06% | -0.4676 | 13,649 | | 156 | 22 maj 2008 | 5.47174 | 5.79973 | 5.4513 | 5.79973 | +1.07% | +0.0613 | 15,669 | | 155 | 21 maj 2008 | 5.73844 | 5.75868 | 5.65319 | 5.73844 | -1.06% | -0.0613 | 27,617 | | 154 | 20 maj 2008 | 5.79973 | 5.79973 | 5.44711 | 5.79973 | 0.00% | 0.0000 | 61,449 | | 153 | 19 maj 2008 | 5.41418 | 5.88181 | 5.41418 | 5.79973 | +7.68% | +0.4136 | 137,796 |
▼ Pobierz dane w pliku csv...
Seperator pobieranych danych: przecinek | średnik
| | Prostszy dostęp do danych MAIN.US
W polu podawania nazwy tikera wpisz "d:main.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 |
| |
|