| nie, 16 lis 2025, 2:09 CET, NY 20:09, Londyn 1:09, Tokio 10:09, ^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 | | 112 | 18 mar 2008 | 5.55937 | 5.8989 | 5.4513 | 5.63524 | +4.17% | +0.2258 | 114,952 | | 111 | 17 mar 2008 | 5.53721 | 5.71707 | 5.29953 | 5.4094 | -2.62% | -0.1454 | 23,829 | | 110 | 14 mar 2008 | 5.73844 | 5.73844 | 5.51201 | 5.5548 | -2.56% | -0.1457 | 9,556 | | 109 | 13 mar 2008 | 5.71325 | 5.75105 | 5.70055 | 5.70055 | +1.83% | +0.1025 | 7,823 | | 108 | 12 mar 2008 | 5.49512 | 5.91371 | 5.4513 | 5.59804 | +1.47% | +0.0813 | 138,195 | | 107 | 11 mar 2008 | 5.47174 | 5.63524 | 5.47174 | 5.5167 | +3.53% | +0.1880 | 15,493 | | 106 | 10 mar 2008 | 5.57396 | 5.57396 | 5.32874 | 5.32874 | -3.69% | -0.2042 | 20,734 | | 105 | 7 mar 2008 | 5.65627 | 5.65627 | 5.31642 | 5.53294 | -2.18% | -0.1233 | 14,060 | | 104 | 6 mar 2008 | 5.73844 | 5.80794 | 5.65627 | 5.65627 | -1.43% | -0.0822 | 10,995 | | 103 | 5 mar 2008 | 5.5038 | 5.73844 | 5.5038 | 5.73844 | +4.87% | +0.2667 | 20,255 | | 102 | 4 mar 2008 | 5.43003 | 5.5038 | 5.18506 | 5.47174 | +0.45% | +0.0246 | 109,358 | | 101 | 3 mar 2008 | 5.42734 | 5.44711 | 5.39316 | 5.44711 | +0.70% | +0.0377 | 6,340 | | 100 | 28 lut 2008 | 5.37017 | 5.4094 | 5.32874 | 5.4094 | +0.39% | +0.0208 | 7,080 | | 99 | 27 lut 2008 | 5.37676 | 5.39316 | 5.34861 | 5.38859 | -1.52% | -0.0831 | 22,025 | | 98 | 26 lut 2008 | 5.32874 | 5.47174 | 5.25047 | 5.47174 | +0.77% | +0.0417 | 25,566 | | 97 | 25 lut 2008 | 5.43003 | 5.4513 | 5.35279 | 5.43003 | -0.39% | -0.0213 | 62,640 | | 96 | 22 lut 2008 | 5.20942 | 5.4513 | 5.20942 | 5.4513 | +4.32% | +0.2258 | 182,002 | | 95 | 21 lut 2008 | 5.26757 | 5.29474 | 5.18506 | 5.22545 | -0.09% | -0.0045 | 48,719 | | 94 | 20 lut 2008 | 5.35279 | 5.36196 | 5.22545 | 5.22993 | -2.22% | -0.1187 | 11,223 | | 93 | 19 lut 2008 | 5.53294 | 5.53294 | 5.33208 | 5.34861 | -2.32% | -0.1272 | 23,236 | | 92 | 15 lut 2008 | 5.52921 | 5.52921 | 5.41418 | 5.47583 | -0.66% | -0.0362 | 12,463 | | 91 | 14 lut 2008 | 5.51201 | 5.51201 | 5.51201 | 5.51201 | -1.30% | -0.0728 | 1,976 | | 90 | 13 lut 2008 | 5.53721 | 5.58486 | 5.51201 | 5.58486 | +0.86% | +0.0476 | 10,422 | | 89 | 12 lut 2008 | 5.63066 | 5.63066 | 5.53721 | 5.53721 | -0.79% | -0.0441 | 6,832 | | 88 | 11 lut 2008 | 5.59393 | 5.61627 | 5.58133 | 5.58133 | 0.00% | 0.0000 | 7,105 | | 87 | 8 lut 2008 | 5.65627 | 5.73844 | 5.42734 | 5.58133 | -0.23% | -0.0126 | 27,575 | | 86 | 7 lut 2008 | 5.57396 | 5.63524 | 5.57396 | 5.59393 | +1.10% | +0.0610 | 12,197 | | 85 | 6 lut 2008 | 5.58906 | 5.58906 | 5.53294 | 5.53294 | 0.00% | 0.0000 | 16,981 | | 84 | 5 lut 2008 | 5.57396 | 5.57396 | 5.53294 | 5.53294 | -1.09% | -0.0610 | 12,681 | | 83 | 4 lut 2008 | 5.69624 | 5.69624 | 5.5548 | 5.59393 | 0.00% | 0.0000 | 22,275 | | 82 | 1 lut 2008 | 5.65627 | 5.65627 | 5.57396 | 5.59393 | +1.86% | +0.1020 | 43,183 | | 81 | 30 sty 2008 | 5.47869 | 5.49197 | 5.43928 | 5.49197 | +0.24% | +0.0133 | 10,545 | | 80 | 29 sty 2008 | 5.51201 | 5.51201 | 5.32874 | 5.47869 | -0.24% | -0.0133 | 5,375 | | 79 | 28 sty 2008 | 5.52063 | 5.52921 | 5.49197 | 5.49197 | -2.54% | -0.1433 | 5,609 | | 78 | 25 sty 2008 | 5.49197 | 5.69624 | 5.49197 | 5.63524 | +2.61% | +0.1433 | 5,375 | | 77 | 24 sty 2008 | 5.59393 | 5.74714 | 5.43003 | 5.49197 | +0.97% | +0.0527 | 40,224 | | 76 | 23 sty 2008 | 5.5167 | 5.60662 | 5.4094 | 5.43928 | -0.59% | -0.0325 | 55,332 | | 75 | 22 sty 2008 | 5.42734 | 5.47174 | 5.4094 | 5.47174 | -1.04% | -0.0575 | 44,023 | | 74 | 18 sty 2008 | 5.58486 | 5.58486 | 5.43003 | 5.52921 | -0.68% | -0.0377 | 31,267 | | 73 | 17 sty 2008 | 5.66122 | 5.66122 | 5.5548 | 5.5669 | -1.58% | -0.0894 | 34,549 |
▼ 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 |
| |
|