| pon, 20 sty 2025, 3:26 CET, NY 21:26, Londyn 2:26, Tokio 11:26, ^SPX +1.00% | Dane historyczne: Invesco Nasdaq 100 ETF (QQQM.US) | | 17 sty, 22:00 214.7800 +3.5600 (+1.69%) |
| | | Ogólnie | | | | Wykres | | | | Wykres HTML5 | | | | Analiza techniczna | | | | ► | Dane historyczne | | | | Operacje | | |
| | Ulubione
GPW, WIG20, Akcje
Indeksy, Azja, Europa, Ameryka, Futures
Towary, Obligacje
Waluty, €, $, ¥, zł
Statystyka sesji | |
| | Market On-line | | |
| |
| | | Wartości historyczne QQQM.US |
| Nr. | Data | Otwarcie | Najwyższy | Najniższy | Zamknięcie | Zmiana | Wolumen | | 1071 | 17 sty 2025 | 215.21 | 215.4904 | 213.64 | 214.78 | +1.69% | +3.5600 | 1,776,009 | | 1070 | 16 sty 2025 | 213.68 | 213.7 | 211.2 | 211.22 | -0.68% | -1.4400 | 1,765,705 | | 1069 | 15 sty 2025 | 211.2 | 213.19 | 210.66 | 212.66 | +2.26% | +4.7100 | 1,966,863 | | 1068 | 14 sty 2025 | 209.55 | 210 | 206.52 | 207.95 | -0.09% | -0.1900 | 1,651,076 | | 1067 | 13 sty 2025 | 206.34 | 208.31 | 205.7384 | 208.14 | -0.34% | -0.7100 | 1,823,434 | | 1066 | 10 sty 2025 | 210.58 | 210.59 | 207.5 | 208.85 | -1.56% | -3.3200 | 2,804,635 | | 1065 | 8 sty 2025 | 212.05 | 212.777 | 210.26 | 212.17 | +0.04% | +0.0800 | 1,991,505 | | 1064 | 7 sty 2025 | 216.48 | 216.5001 | 211.32 | 212.09 | -1.78% | -3.8400 | 2,788,827 | | 1063 | 6 sty 2025 | 215.72 | 217.323 | 214.92 | 215.93 | +1.16% | +2.4700 | 2,185,026 | | 1062 | 3 sty 2025 | 211.35 | 213.9284 | 211 | 213.46 | +1.62% | +3.4100 | 2,626,788 | | 1061 | 2 sty 2025 | 211.75 | 212.675 | 208.1995 | 210.05 | -0.19% | -0.4000 | 3,225,112 | | 1060 | 31 gru 2024 | 212.8 | 213.1 | 210.08 | 210.45 | -0.85% | -1.8100 | 2,356,468 | | 1059 | 30 gru 2024 | 212.22 | 213.77 | 210.76 | 212.26 | -1.34% | -2.8900 | 3,511,886 | | 1058 | 27 gru 2024 | 216.55 | 216.7299 | 213.2 | 215.15 | -1.33% | -2.8900 | 1,696,039 | | 1057 | 26 gru 2024 | 217.5 | 218.7 | 216.7301 | 218.04 | -0.08% | -0.1700 | 972,096 | | 1056 | 24 gru 2024 | 216.07 | 218.22 | 215.85 | 218.21 | +1.36% | +2.9300 | 1,786,462 | | 1055 | 23 gru 2024 | 213.86 | 215.4 | 212.49 | 215.28 | +0.81% | +1.7400 | 1,816,712 | | 1054 | 20 gru 2024 | 210.12 | 216.02 | 209.7 | 213.54 | +0.91% | +1.9200 | 3,052,974 | | 1053 | 19 gru 2024 | 214.53 | 214.74 | 211.5027 | 211.62 | -0.48% | -1.0200 | 2,434,108 | | 1052 | 18 gru 2024 | 220.25 | 220.9739 | 212 | 212.64 | -3.60% | -7.9400 | 3,030,521 | | 1051 | 17 gru 2024 | 220.77 | 221.24 | 219.85 | 220.58 | -0.42% | -0.9300 | 2,469,138 | | 1050 | 16 gru 2024 | 219.44 | 221.92 | 219.41 | 221.51 | +1.42% | +3.1000 | 1,637,333 | | 1049 | 13 gru 2024 | 218.35 | 219.43 | 217.05 | 218.41 | +0.78% | +1.6800 | 1,437,039 | | 1048 | 12 gru 2024 | 217.22 | 217.71 | 216.53 | 216.73 | -0.64% | -1.4000 | 1,325,565 | | 1047 | 11 gru 2024 | 216.09 | 218.4 | 215.955 | 218.13 | +1.80% | +3.8500 | 1,848,152 | | 1046 | 10 gru 2024 | 215.5 | 216.24 | 213.72 | 214.28 | -0.35% | -0.7600 | 1,863,898 | | 1045 | 9 gru 2024 | 216.31 | 216.6558 | 214.5407 | 215.04 | -0.78% | -1.6800 | 1,864,767 | | 1044 | 6 gru 2024 | 215.09 | 216.799 | 215.03 | 216.72 | +0.89% | +1.9200 | 1,054,922 | | 1043 | 5 gru 2024 | 215.46 | 215.6806 | 214.65 | 214.8 | -0.26% | -0.5700 | 870,479 | | 1042 | 4 gru 2024 | 214.17 | 215.47 | 213.89 | 215.37 | +1.23% | +2.6200 | 1,823,833 | | 1041 | 3 gru 2024 | 211.53 | 212.85 | 211.325 | 212.75 | +0.31% | +0.6500 | 1,030,589 | | 1040 | 2 gru 2024 | 210.33 | 212.49 | 210.2396 | 212.1 | +1.10% | +2.3000 | 1,647,043 | | 1039 | 29 lis 2024 | 208.24 | 210.03 | 207.98 | 209.8 | +0.87% | +1.8000 | 823,473 | | 1038 | 27 lis 2024 | 209.15 | 209.18 | 206.61 | 208 | -0.78% | -1.6300 | 1,384,172 | | 1037 | 26 lis 2024 | 209.12 | 209.95 | 208.7801 | 209.63 | +0.54% | +1.1200 | 1,175,791 | | 1036 | 25 lis 2024 | 209.89 | 210.5 | 207.595 | 208.51 | +0.16% | +0.3300 | 1,484,758 | | 1035 | 22 lis 2024 | 207.63 | 208.47 | 206.95 | 208.18 | +0.14% | +0.3000 | 1,603,622 | | 1034 | 21 lis 2024 | 208.36 | 208.65 | 204.8 | 207.88 | +0.37% | +0.7700 | 3,740,998 | | 1033 | 20 lis 2024 | 207.09 | 207.225 | 204.38 | 207.11 | -0.05% | -0.1000 | 2,509,121 | | 1032 | 19 lis 2024 | 204.71 | 207.41 | 204.63 | 207.21 | +0.69% | +1.4100 | 1,283,571 |
▼ Pobierz dane w pliku csv...
Seperator pobieranych danych: przecinek | średnik
| | Prostszy dostęp do danych QQQM.US
W polu podawania nazwy tikera wpisz "d:qqqm.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 |
| |
|