| nie, 9 lut 2025, 16:12 CET, NY 10:12, Londyn 15:12, Tokio 0:12, ^SPX -0.95% Dane historyczne: Invesco Nasdaq 100 ETF (QQQM.US) | | 7 lut, 22:00 215.3500 -2.6900 (-1.23%) |
| | | 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 | 45 | 16 gru 2020 | 124.989 | 125.786 | 124.541 | 125.458 | +0.54% | +0.6680 | 86,080 | 44 | 15 gru 2020 | 124.451 | 124.79 | 123.565 | 124.79 | +1.07% | +1.3250 | 65,034 | 43 | 14 gru 2020 | 123.117 | 124.262 | 123.117 | 123.465 | +0.74% | +0.9060 | 186,216 | 42 | 11 gru 2020 | 122.141 | 122.609 | 121.204 | 122.559 | -0.23% | -0.2880 | 54,844 | 41 | 10 gru 2020 | 121.543 | 123.246 | 121.045 | 122.847 | +0.33% | +0.4080 | 129,809 | 40 | 9 gru 2020 | 125.138 | 125.168 | 121.961 | 122.439 | -2.17% | -2.7190 | 150,423 | 39 | 8 gru 2020 | 124.581 | 125.268 | 123.873 | 125.158 | +0.62% | +0.7670 | 55,450 | 38 | 7 gru 2020 | 124.182 | 124.89 | 124.043 | 124.391 | +0.30% | +0.3780 | 77,577 | 37 | 4 gru 2020 | 123.615 | 124.093 | 123.355 | 124.013 | +0.35% | +0.4280 | 75,187 | 36 | 3 gru 2020 | 123.525 | 124.182 | 123.315 | 123.585 | +0.14% | +0.1700 | 94,255 | 35 | 2 gru 2020 | 122.747 | 123.495 | 122.031 | 123.415 | +0.10% | +0.1200 | 142,492 | 34 | 1 gru 2020 | 122.659 | 123.883 | 122.259 | 123.295 | +1.39% | +1.6920 | 93,880 | 33 | 30 lis 2020 | 121.563 | 121.752 | 119.77 | 121.603 | +0.21% | +0.2600 | 85,013 | 32 | 27 lis 2020 | 121.144 | 121.891 | 121.025 | 121.343 | +0.84% | +1.0050 | 35,891 | 31 | 25 lis 2020 | 120.018 | 120.566 | 119.82 | 120.338 | +0.56% | +0.6680 | 44,707 | 30 | 24 lis 2020 | 118.435 | 119.74 | 117.718 | 119.67 | +1.47% | +1.7330 | 91,950 | 29 | 23 lis 2020 | 118.405 | 118.804 | 117.011 | 117.937 | -0.08% | -0.0890 | 51,078 | 28 | 20 lis 2020 | 118.704 | 118.932 | 118.026 | 118.026 | -0.62% | -0.7380 | 37,394 | 27 | 19 lis 2020 | 117.608 | 118.764 | 117.449 | 118.764 | +0.49% | +0.5780 | 53,311 | 26 | 18 lis 2020 | 118.494 | 119.102 | 118.046 | 118.186 | -0.43% | -0.5080 | 35,638 | 25 | 17 lis 2020 | 119.192 | 119.262 | 118.494 | 118.694 | -0.01% | -0.0100 | 29,378 | 24 | 16 lis 2020 | 118.096 | 119.122 | 117.668 | 118.704 | +0.44% | +0.5180 | 47,508 | 23 | 13 lis 2020 | 117.827 | 118.256 | 116.961 | 118.186 | +0.95% | +1.1160 | 40,406 | 22 | 12 lis 2020 | 118.116 | 118.574 | 116.662 | 117.07 | -0.58% | -0.6780 | 45,402 | 21 | 11 lis 2020 | 116.133 | 117.837 | 116.133 | 117.748 | +2.40% | +2.7590 | 66,518 | 20 | 10 lis 2020 | 115.815 | 116.343 | 114.032 | 114.989 | -1.84% | -2.1610 | 85,180 | 19 | 9 lis 2020 | 120.816 | 121.303 | 117.15 | 117.15 | -2.07% | -2.4800 | 155,762 | 18 | 6 lis 2020 | 119.262 | 119.85 | 117.718 | 119.63 | +0.07% | +0.0800 | 47,654 | 17 | 5 lis 2020 | 119.142 | 119.929 | 118.654 | 119.55 | +2.66% | +3.0970 | 148,174 | 16 | 4 lis 2020 | 115.127 | 117.21 | 114.649 | 116.453 | +3.85% | +4.3130 | 110,966 | 15 | 3 lis 2020 | 110.436 | 112.328 | 110.048 | 112.14 | +2.27% | +2.4910 | 62,561 | 14 | 2 lis 2020 | 110.376 | 110.964 | 108.454 | 109.649 | +0.04% | +0.0400 | 74,944 | 13 | 30 paź 2020 | 111.412 | 111.722 | 108.444 | 109.609 | -2.32% | -2.6010 | 132,120 | 12 | 29 paź 2020 | 110.884 | 113.355 | 110.725 | 112.21 | +1.62% | +1.7940 | 80,501 | 11 | 28 paź 2020 | 112.966 | 112.966 | 110.227 | 110.416 | -3.79% | -4.3530 | 140,440 | 10 | 27 paź 2020 | 114.301 | 115.127 | 113.823 | 114.769 | +0.80% | +0.9060 | 47,506 | 9 | 26 paź 2020 | 114.689 | 115.645 | 112.538 | 113.863 | -1.56% | -1.8020 | 75,216 | 8 | 23 paź 2020 | 115.655 | 115.665 | 114.49 | 115.665 | +0.23% | +0.2680 | 41,018 | 7 | 22 paź 2020 | 115.775 | 116.015 | 114.142 | 115.397 | -0.27% | -0.3080 | 25,136 | 6 | 21 paź 2020 | 115.615 | 116.662 | 115.347 | 115.705 | +0.12% | +0.1380 | 28,545 | ▼ 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 |
| |
|