| wto, 25 mar 2025, 0:44 CET, NY 19:44, Londyn 23:44, Tokio 8:44, ^SPX +1.76% | Dane historyczne: Nutriband Inc (NTRBW.US) | | 21 mar, 20:56 2.1500 -0.1400 (-6.11%) |
| | | 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 NTRBW.US |
| Nr. | Data | Otwarcie | Najwyższy | Najniższy | Zamknięcie | Zmiana | Wolumen | | 570 | 21 mar 2025 | 2 | 2.15 | 2 | 2.15 | -6.11% | -0.1400 | 432 | | 569 | 20 mar 2025 | 2.3 | 2.3 | 1.77 | 2.29 | +0.88% | +0.0200 | 4,399 | | 568 | 19 mar 2025 | 2.22 | 2.28 | 2.22 | 2.27 | -5.42% | -0.1300 | 815 | | 567 | 18 mar 2025 | 2.9 | 3.3899 | 2.4 | 2.4 | -25.00% | -0.8000 | 8,777 | | 566 | 17 mar 2025 | 2.34 | 3.79 | 2.06 | 3.2 | +46.12% | +1.0100 | 38,205 | | 565 | 14 mar 2025 | 2.2 | 2.2 | 2.19 | 2.19 | +7.35% | +0.1500 | 417 | | 564 | 13 mar 2025 | 2.04 | 2.04 | 2.04 | 2.04 | -20.93% | -0.5400 | 499 | | 563 | 12 mar 2025 | 2.55 | 2.58 | 2.36 | 2.58 | +10.26% | +0.2400 | 4,552 | | 562 | 11 mar 2025 | 2.78 | 2.91 | 1.78 | 2.34 | -11.70% | -0.3100 | 8,002 | | 561 | 10 mar 2025 | 3.19 | 3.8 | 2.51 | 2.65 | +6.00% | +0.1500 | 27,584 | | 560 | 7 mar 2025 | 2.94 | 3.89 | 2.32 | 2.5 | -14.68% | -0.4300 | 22,404 | | 559 | 6 mar 2025 | 2.71 | 3.89 | 2.67 | 2.93 | +8.12% | +0.2200 | 22,821 | | 558 | 5 mar 2025 | 2.79 | 3.42 | 2.6201 | 2.71 | +17.83% | +0.4100 | 11,896 | | 557 | 4 mar 2025 | 2.42 | 3.31 | 2.3 | 2.3 | +1.77% | +0.0400 | 8,237 | | 556 | 3 mar 2025 | 2.75 | 3.89 | 2.23 | 2.26 | -27.10% | -0.8400 | 21,989 | | 555 | 28 lut 2025 | 2.76 | 3.78 | 2.75 | 3.1 | -3.13% | -0.1000 | 3,811 | | 554 | 27 lut 2025 | 3.06 | 3.6 | 3 | 3.2 | +15.94% | +0.4400 | 6,923 | | 553 | 26 lut 2025 | 3.1 | 3.39 | 2.76 | 2.76 | +9.96% | +0.2500 | 4,156 | | 552 | 25 lut 2025 | 3.6 | 4 | 2.4 | 2.51 | -13.45% | -0.3900 | 13,210 | | 551 | 24 lut 2025 | 1.725 | 3.99 | 1.47 | 2.9 | +102.80% | +1.4700 | 13,709 | | 550 | 20 lut 2025 | 1.65 | 1.85 | 1.34 | 1.43 | -22.70% | -0.4200 | 2,358 | | 549 | 19 lut 2025 | 1.58 | 1.85 | 1.58 | 1.85 | +16.35% | +0.2600 | 6,444 | | 548 | 18 lut 2025 | 1.74 | 2.12 | 1.59 | 1.59 | -10.67% | -0.1900 | 4,049 | | 547 | 13 lut 2025 | 2 | 2.2 | 1.78 | 1.78 | +4.71% | +0.0800 | 10,522 | | 546 | 12 lut 2025 | 1.74 | 2.11 | 1.56 | 1.7 | 0.00% | 0.0000 | 11,470 | | 545 | 11 lut 2025 | 1.99 | 2 | 1.7 | 1.7 | -11.92% | -0.2300 | 6,774 | | 544 | 10 lut 2025 | 1.8601 | 2.61 | 1.8601 | 1.93 | -14.22% | -0.3200 | 17,354 | | 543 | 7 lut 2025 | 2.08 | 2.53 | 1.7701 | 2.25 | +27.12% | +0.4800 | 20,352 | | 542 | 6 lut 2025 | 2.09 | 2.1025 | 1.77 | 1.77 | -9.24% | -0.1801 | 3,067 | | 541 | 5 lut 2025 | 1.76 | 2.2399 | 1.76 | 1.9501 | -3.46% | -0.0699 | 3,404 | | 540 | 4 lut 2025 | 2.2 | 2.45 | 2.02 | 2.02 | +13.48% | +0.2400 | 13,944 | | 539 | 3 lut 2025 | 1.68 | 2.2 | 1.65 | 1.78 | -25.21% | -0.6000 | 3,769 | | 538 | 31 sty 2025 | 3.132 | 3.15 | 2.01 | 2.38 | +8.18% | +0.1800 | 18,917 | | 537 | 30 sty 2025 | 1.93 | 2.8499 | 1.82 | 2.2 | +12.24% | +0.2400 | 35,804 | | 536 | 29 sty 2025 | 1.87 | 2 | 1.6 | 1.96 | +8.29% | +0.1500 | 10,570 | | 535 | 28 sty 2025 | 2.02 | 2.02 | 1.52 | 1.81 | -9.95% | -0.2000 | 17,905 | | 534 | 27 sty 2025 | 2.25 | 2.25 | 1.75 | 2.01 | -10.67% | -0.2400 | 17,928 | | 533 | 24 sty 2025 | 4 | 4.79 | 1.99 | 2.25 | -44.17% | -1.7800 | 41,698 | | 532 | 23 sty 2025 | 2.24 | 5.25 | 2.02 | 4.03 | +115.51% | +2.1600 | 107,539 | | 531 | 22 sty 2025 | 1.5 | 2.16 | 1.5 | 1.87 | +44.96% | +0.5800 | 105,367 |
▼ Pobierz dane w pliku csv...
Seperator pobieranych danych: przecinek | średnik
| | Prostszy dostęp do danych NTRBW.US
W polu podawania nazwy tikera wpisz "d:ntrbw.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 |
| |
|