| śro, 19 lis 2025, 11:26 CET, NY 5:26, Londyn 10:26, Tokio 19:26, WIG20 +0.77% | Dane historyczne: Main Street Capital Corp (MAIN.US) | | 18 lis, 22:00 57.0300 -0.0900 (-0.16%) |
| | | 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 | | 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 | | 152 | 16 maj 2008 | 5.2373 | 5.38611 | 5.2373 | 5.38611 | +3.07% | +0.1607 | 22,615 | | 151 | 15 maj 2008 | 5.24225 | 5.31202 | 5.10278 | 5.22545 | -1.71% | -0.0910 | 18,829 | | 150 | 14 maj 2008 | 5.29474 | 5.31642 | 5.18506 | 5.31642 | +2.39% | +0.1242 | 3,591 | | 149 | 13 maj 2008 | 5.12312 | 5.29953 | 5.12312 | 5.19224 | +1.43% | +0.0732 | 19,584 | | 148 | 12 maj 2008 | 5.16806 | 5.16806 | 5.11902 | 5.11902 | +0.23% | +0.0119 | 7,602 | | 147 | 9 maj 2008 | 5.01314 | 5.10707 | 5.01314 | 5.10707 | +2.73% | +0.1356 | 732 | | 146 | 8 maj 2008 | 5.12312 | 5.1762 | 4.71761 | 4.97143 | -4.64% | -0.2418 | 9,694 | | 145 | 7 maj 2008 | 5.32063 | 5.32874 | 5.12312 | 5.21324 | -1.10% | -0.0582 | 38,750 | | 144 | 6 maj 2008 | 5.24225 | 5.32874 | 5.22993 | 5.27145 | -1.08% | -0.0573 | 8,334 | | 143 | 5 maj 2008 | 5.37017 | 5.37017 | 5.18506 | 5.32874 | -2.41% | -0.1317 | 7,823 | | 142 | 2 maj 2008 | 5.28664 | 5.46047 | 5.28664 | 5.46047 | +3.91% | +0.2056 | 8,297 | | 141 | 1 maj 2008 | 5.37017 | 5.37017 | 5.25485 | 5.25485 | -1.00% | -0.0529 | 7,843 | | 140 | 30 kwi 2008 | 5.43003 | 5.43003 | 5.30773 | 5.30773 | -1.16% | -0.0624 | 14,381 | | 139 | 29 kwi 2008 | 5.31642 | 5.37017 | 5.30773 | 5.37017 | -2.57% | -0.1418 | 16,277 | | 138 | 28 kwi 2008 | 5.50724 | 5.51201 | 5.31202 | 5.51201 | -0.23% | -0.0124 | 1,564 | | 137 | 25 kwi 2008 | 5.31202 | 5.52445 | 5.31202 | 5.52445 | +2.13% | +0.1151 | 2,653 | | 136 | 24 kwi 2008 | 5.4094 | 5.4094 | 5.4094 | 5.4094 | -0.25% | -0.0137 | 485 | | 135 | 23 kwi 2008 | 5.38859 | 5.42305 | 5.25485 | 5.42305 | +0.86% | +0.0463 | 15,614 | | 134 | 22 kwi 2008 | 5.11902 | 5.44376 | 5.094 | 5.37676 | +7.09% | +0.3558 | 30,990 | | 133 | 21 kwi 2008 | 5.02096 | 5.02096 | 5.02096 | 5.02096 | +1.24% | +0.0614 | 2,442 | | 132 | 18 kwi 2008 | 4.96782 | 5.08236 | 4.92237 | 4.9596 | -0.24% | -0.0118 | 11,362 | | 131 | 17 kwi 2008 | 5.09837 | 5.09837 | 4.9386 | 4.97143 | -0.99% | -0.0495 | 7,441 | | 130 | 16 kwi 2008 | 5.12312 | 5.13572 | 4.79941 | 5.02096 | -1.37% | -0.0698 | 29,423 | | 129 | 15 kwi 2008 | 5.13152 | 5.13152 | 5.02402 | 5.09075 | -2.58% | -0.1347 | 24,887 | | 128 | 14 kwi 2008 | 5.33208 | 5.33208 | 5.16491 | 5.22545 | -0.39% | -0.0207 | 14,285 | | 127 | 11 kwi 2008 | 5.43003 | 5.43003 | 5.2373 | 5.24615 | -4.12% | -0.2256 | 2,945 | | 126 | 10 kwi 2008 | 5.43003 | 5.47174 | 5.22993 | 5.47174 | +0.77% | +0.0417 | 7,714 | | 125 | 7 kwi 2008 | 5.33571 | 5.43003 | 5.27442 | 5.43003 | -0.25% | -0.0137 | 4,498 | | 124 | 4 kwi 2008 | 5.48769 | 5.49197 | 5.30773 | 5.44376 | -1.61% | -0.0892 | 10,978 | | 123 | 3 kwi 2008 | 5.49942 | 5.53294 | 5.49942 | 5.53294 | +1.64% | +0.0892 | 2,680 | | 122 | 2 kwi 2008 | 5.44376 | 5.44376 | 5.44376 | 5.44376 | +3.84% | +0.2015 | 271 | | 121 | 1 kwi 2008 | 5.49512 | 5.63066 | 5.24225 | 5.24225 | -6.50% | -0.3644 | 16,715 | | 120 | 31 mar 2008 | 5.70827 | 5.70827 | 5.44711 | 5.60662 | +3.16% | +0.1718 | 8,791 | | 119 | 28 mar 2008 | 5.4348 | 5.4348 | 5.4348 | 5.4348 | -0.08% | -0.0045 | 350 | | 118 | 27 mar 2008 | 5.26335 | 5.47583 | 5.26335 | 5.43928 | -1.69% | -0.0937 | 5,321 | | 117 | 26 mar 2008 | 5.32874 | 5.63066 | 5.32874 | 5.53294 | +3.83% | +0.2042 | 12,302 | | 116 | 25 mar 2008 | 5.32874 | 5.32874 | 4.91817 | 5.32874 | 0.00% | 0.0000 | 6,719 | | 115 | 24 mar 2008 | 5.06605 | 5.73844 | 4.50844 | 5.32874 | +1.49% | +0.0783 | 26,653 |
▼ 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 |
| |
|