| sob, 15 lut 2025, 21:17 CET, NY 15:17, Londyn 20:17, Tokio 5:17, ^SPX -0.01% Dane historyczne: Mercedes-Benz Group AG (MBG.DE) | | 14 lut, 17:40 61.320 +0.190 (+0.31%) |
| | | 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 MBG.DE |
Nr. | Data | Otwarcie | Najwyższy | Najniższy | Zamknięcie | Zmiana | Wolumen | 770 | 14 lut 2025 | 60.52 | 62.03 | 60.4 | 61.32 | +0.31% | +0.190 | 2,945,013 | 769 | 13 lut 2025 | 58.79 | 61.29 | 58.79 | 61.13 | +5.40% | +3.130 | 5,139,254 | 768 | 12 lut 2025 | 57.56 | 58.33 | 57.3 | 58 | +1.43% | +0.820 | 2,687,822 | 767 | 11 lut 2025 | 57.48 | 57.74 | 56.83 | 57.18 | -0.64% | -0.370 | 1,978,418 | 766 | 10 lut 2025 | 56.82 | 57.82 | 56.81 | 57.55 | +1.18% | +0.670 | 1,881,145 | 765 | 7 lut 2025 | 57.7 | 58.15 | 56.54 | 56.88 | -1.11% | -0.640 | 1,998,129 | 764 | 6 lut 2025 | 56.42 | 57.77 | 56.08 | 57.52 | +1.54% | +0.870 | 2,167,318 | 763 | 5 lut 2025 | 57.03 | 57.27 | 56.06 | 56.65 | -1.20% | -0.690 | 2,447,225 | 762 | 4 lut 2025 | 56.75 | 57.34 | 56.06 | 57.34 | +0.23% | +0.130 | 2,029,163 | 761 | 3 lut 2025 | 56.56 | 57.33 | 55.79 | 57.21 | -2.90% | -1.710 | 4,036,531 | 760 | 31 sty 2025 | 59.33 | 59.41 | 58.62 | 58.92 | -0.69% | -0.410 | 2,123,543 | 759 | 30 sty 2025 | 58.87 | 59.46 | 58.51 | 59.33 | +1.00% | +0.590 | 1,686,811 | 758 | 29 sty 2025 | 58.51 | 58.83 | 57.86 | 58.74 | +0.51% | +0.300 | 2,181,761 | 757 | 28 sty 2025 | 58.5 | 59.27 | 58.21 | 58.44 | +1.42% | +0.820 | 2,746,931 | 756 | 27 sty 2025 | 57.05 | 57.67 | 56.51 | 57.62 | +1.46% | +0.830 | 2,550,047 | 755 | 24 sty 2025 | 56.32 | 58 | 56.09 | 56.79 | +1.74% | +0.970 | 2,946,290 | 754 | 23 sty 2025 | 56.66 | 56.72 | 55.54 | 55.82 | -0.76% | -0.430 | 1,806,095 | 753 | 22 sty 2025 | 55.7 | 56.39 | 55.24 | 56.25 | +0.36% | +0.200 | 1,779,763 | 752 | 21 sty 2025 | 55.85 | 56.05 | 55.47 | 56.05 | -0.57% | -0.320 | 1,996,392 | 751 | 20 sty 2025 | 55.22 | 56.9 | 54.6 | 56.37 | +2.32% | +1.280 | 3,039,528 | 750 | 17 sty 2025 | 55.22 | 55.93 | 54.93 | 55.09 | -0.13% | -0.070 | 2,591,836 | 749 | 16 sty 2025 | 56.7 | 56.7 | 55.16 | 55.16 | -2.02% | -1.140 | 2,714,974 | 748 | 15 sty 2025 | 55.74 | 56.53 | 55.21 | 56.3 | +1.35% | +0.750 | 2,285,596 | 747 | 14 sty 2025 | 55.68 | 56.6 | 55.55 | 55.55 | +0.18% | +0.100 | 1,945,433 | 746 | 13 sty 2025 | 55.24 | 56.25 | 55.1 | 55.45 | +0.74% | +0.410 | 2,274,840 | 745 | 10 sty 2025 | 52.89 | 55.68 | 52.47 | 55.04 | +3.73% | +1.980 | 4,544,291 | 744 | 9 sty 2025 | 52.96 | 53.18 | 52.37 | 53.06 | -0.47% | -0.250 | 1,767,039 | 743 | 8 sty 2025 | 54.01 | 54.4 | 52.94 | 53.31 | -1.86% | -1.010 | 2,450,937 | 742 | 7 sty 2025 | 54 | 54.44 | 53.26 | 54.32 | -0.04% | -0.020 | 2,438,201 | 741 | 6 sty 2025 | 52.99 | 55.64 | 52.87 | 54.34 | +3.60% | +1.890 | 4,114,191 | 740 | 3 sty 2025 | 52.72 | 53.07 | 52.21 | 52.45 | -0.81% | -0.430 | 1,477,736 | 739 | 2 sty 2025 | 53.6 | 53.95 | 52.01 | 52.88 | -1.71% | -0.920 | 2,393,516 | 738 | 30 gru 2024 | 53.14 | 53.85 | 53.06 | 53.8 | +0.47% | +0.250 | 809,960 | 737 | 27 gru 2024 | 52.72 | 53.66 | 52.61 | 53.55 | +1.57% | +0.830 | 1,997,845 | 736 | 23 gru 2024 | 53.42 | 53.44 | 52.45 | 52.72 | -1.37% | -0.730 | 1,754,633 | 735 | 20 gru 2024 | 53.1 | 53.49 | 52.67 | 53.45 | -0.04% | -0.020 | 5,432,634 | 734 | 19 gru 2024 | 53.26 | 54.32 | 53.16 | 53.47 | -0.87% | -0.470 | 2,145,399 | 733 | 18 gru 2024 | 54.5 | 54.78 | 53.92 | 53.94 | -0.20% | -0.110 | 2,496,036 | 732 | 17 gru 2024 | 53.89 | 54.79 | 53.88 | 54.05 | -0.55% | -0.300 | 2,274,637 | 731 | 16 gru 2024 | 56.22 | 56.46 | 53.82 | 54.35 | -3.86% | -2.180 | 4,845,517 | ▼ Pobierz dane w pliku csv... Seperator pobieranych danych: przecinek | średnik
| | Prostszy dostęp do danych MBG.DE W polu podawania nazwy tikera wpisz "d:mbg.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 |
| |
|