| śro, 12 lut 2025, 15:05 CET, NY 9:05, Londyn 14:05, Tokio 23:05, WIG20 +0.33% Dane historyczne: Invesco S&P 500 UCITS ETF (P500.DE) | | 11 lut, 17:40 1156.800 -3.050 (-0.26%) |
| | | 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 P500.DE |
Nr. | Data | Otwarcie | Najwyższy | Najniższy | Zamknięcie | Zmiana | Wolumen | 1445 | 11 lut 2025 | 1157.6 | 1158.5 | 1154.2 | 1156.8 | -0.26% | -3.050 | 1,199 | 1444 | 10 lut 2025 | 1156.65 | 1160.9 | 1155 | 1159.85 | +0.52% | +6.000 | 1,433 | 1443 | 7 lut 2025 | 1154.75 | 1158.55 | 1152.5 | 1153.85 | -0.10% | -1.150 | 3,296 | 1442 | 6 lut 2025 | 1154.05 | 1157.6 | 1154.05 | 1155 | +1.07% | +12.250 | 333 | 1441 | 5 lut 2025 | 1139.55 | 1142.75 | 1136.15 | 1142.75 | -0.44% | -5.000 | 1,625 | 1440 | 4 lut 2025 | 1145.6 | 1148.15 | 1140.45 | 1147.75 | -0.17% | -2.000 | 949 | 1439 | 3 lut 2025 | 1146.55 | 1150 | 1140.05 | 1149.75 | -0.86% | -10.000 | 3,880 | 1438 | 31 sty 2025 | 1155.45 | 1162.55 | 1155.35 | 1159.75 | +1.32% | +15.150 | 500 | 1437 | 30 sty 2025 | 1148.4 | 1150.8 | 1141.6 | 1144.6 | +0.01% | +0.100 | 2,100 | 1436 | 29 sty 2025 | 1149.5 | 1151.45 | 1144.1 | 1144.5 | +0.25% | +2.900 | 1,036 | 1435 | 28 sty 2025 | 1138.55 | 1144.7 | 1133.3 | 1141.6 | +1.54% | +17.300 | 1,497 | 1434 | 27 sty 2025 | 1131.9 | 1132.25 | 1112.4 | 1124.3 | -2.07% | -23.800 | 4,926 | 1433 | 24 sty 2025 | 1152.4 | 1153.15 | 1146.35 | 1148.1 | -0.61% | -7.100 | 3,284 | 1432 | 23 sty 2025 | 1153.15 | 1157.95 | 1150.5 | 1155.2 | +0.10% | +1.100 | 1,007 | 1431 | 22 sty 2025 | 1149.6 | 1154.1 | 1146.4 | 1154.1 | +1.02% | +11.650 | 871 | 1430 | 21 sty 2025 | 1143 | 1149.1 | 1141.05 | 1142.45 | -0.00% | -0.050 | 653 | 1429 | 20 sty 2025 | 1148.15 | 1148.65 | 1138.5 | 1142.5 | -0.63% | -7.250 | 1,988 | 1428 | 17 sty 2025 | 1140.55 | 1151.55 | 1139.3 | 1149.75 | +0.98% | +11.200 | 1,819 | 1427 | 16 sty 2025 | 1144.8 | 1144.9 | 1137.7 | 1138.55 | +0.19% | +2.200 | 1,973 | 1426 | 15 sty 2025 | 1117.55 | 1136.9 | 1117.35 | 1136.35 | +1.70% | +19.000 | 1,241 | 1425 | 14 sty 2025 | 1126.1 | 1128 | 1116.3 | 1117.35 | -0.18% | -2.050 | 2,366 | 1424 | 13 sty 2025 | 1119.95 | 1123.4 | 1113.6 | 1119.4 | -0.17% | -1.900 | 1,098 | 1423 | 10 sty 2025 | 1130.85 | 1132.55 | 1118.35 | 1121.3 | -0.91% | -10.250 | 1,953 | 1422 | 9 sty 2025 | 1129.1 | 1131.55 | 1127.5 | 1131.55 | +0.11% | +1.200 | 1,877 | 1421 | 8 sty 2025 | 1130.3 | 1133.25 | 1126.7 | 1130.35 | +0.08% | +0.850 | 1,353 | 1420 | 7 sty 2025 | 1130.7 | 1138.7 | 1128.05 | 1129.5 | -0.97% | -11.050 | 1,542 | 1419 | 6 sty 2025 | 1135.9 | 1141.95 | 1131.05 | 1140.55 | +0.52% | +5.950 | 1,972 | 1418 | 3 sty 2025 | 1128.8 | 1134.6 | 1125.55 | 1134.6 | -0.10% | -1.150 | 1,457 | 1417 | 2 sty 2025 | 1126.15 | 1135.75 | 1124.75 | 1135.75 | +1.72% | +19.200 | 3,641 | 1416 | 30 gru 2024 | 1126.1 | 1128.65 | 1116.15 | 1116.55 | -1.04% | -11.700 | 1,148 | 1415 | 27 gru 2024 | 1138.7 | 1139.45 | 1124.5 | 1128.25 | +0.35% | +3.950 | 1,582 | 1414 | 23 gru 2024 | 1128 | 1128.2 | 1120 | 1124.3 | -0.28% | -3.200 | 1,960 | 1413 | 20 gru 2024 | 1111.65 | 1127.5 | 1099.95 | 1127.5 | +0.41% | +4.600 | 1,337 | 1412 | 19 gru 2024 | 1115.65 | 1124.05 | 1114.55 | 1122.9 | -1.57% | -17.900 | 2,506 | 1411 | 18 gru 2024 | 1138 | 1141.55 | 1135 | 1140.8 | +0.32% | +3.650 | 1,363 | 1410 | 17 gru 2024 | 1137.15 | 1139.4 | 1132.5 | 1137.15 | -0.23% | -2.600 | 1,297 | 1409 | 16 gru 2024 | 1135.25 | 1141.15 | 1134.5 | 1139.75 | +0.29% | +3.300 | 4,323 | 1408 | 13 gru 2024 | 1142.3 | 1142.55 | 1134.1 | 1136.45 | -0.32% | -3.600 | 1,131 | 1407 | 12 gru 2024 | 1139.05 | 1143.8 | 1136.65 | 1140.05 | +0.36% | +4.100 | 4,692 | 1406 | 10 gru 2024 | 1130.35 | 1137.4 | 1130.1 | 1135.95 | +0.52% | +5.850 | 533 | ▼ Pobierz dane w pliku csv... Seperator pobieranych danych: przecinek | średnik
| | Prostszy dostęp do danych P500.DE W polu podawania nazwy tikera wpisz "d:p500.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 |
| |
|