| wto, 14 sty 2025, 20:49 CET, NY 14:49, Londyn 19:49, Tokio 4:49, ^SPX +0.24% | Dane historyczne: Royal Bank of Canada (RY.US) | | 14 sty, 20:34 118.475 -0.295 (-0.25%) |
| | | 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 RY.US |
| Nr. | Data | Otwarcie | Najwyższy | Najniższy | Zamknięcie | Zmiana | Wolumen | | 5002 | 13 sty 2025 | 118.04 | 118.94 | 117.8 | 118.77 | +0.30% | +0.350 | 1,761,707 | | 5001 | 10 sty 2025 | 120.85 | 121.04 | 118.04 | 118.42 | -2.67% | -3.250 | 731,188 | | 5000 | 8 sty 2025 | 121 | 121.86 | 120.315 | 121.67 | +0.28% | +0.340 | 663,122 | | 4999 | 7 sty 2025 | 122.3 | 123.17 | 121.29 | 121.33 | -0.19% | -0.230 | 938,914 | | 4998 | 6 sty 2025 | 121.62 | 122.2 | 120.71 | 121.56 | +0.94% | +1.130 | 670,806 | | 4997 | 3 sty 2025 | 119.9 | 120.515 | 119.03 | 120.43 | +0.63% | +0.750 | 481,731 | | 4996 | 2 sty 2025 | 120.38 | 120.91 | 119.05 | 119.68 | -0.69% | -0.830 | 966,964 | | 4995 | 31 gru 2024 | 120.43 | 121.055 | 120.24 | 120.51 | -0.02% | -0.030 | 735,814 | | 4994 | 30 gru 2024 | 120.22 | 120.895 | 119.64 | 120.54 | -0.28% | -0.340 | 478,700 | | 4993 | 27 gru 2024 | 120.46 | 121.23 | 120.32 | 120.88 | -0.17% | -0.200 | 355,952 | | 4992 | 26 gru 2024 | 120.69 | 121.33 | 120.38 | 121.08 | +0.28% | +0.340 | 281,793 | | 4991 | 24 gru 2024 | 120.69 | 120.85 | 120.33 | 120.74 | +0.02% | +0.020 | 282,631 | | 4990 | 23 gru 2024 | 120.19 | 120.72 | 119.78 | 120.72 | 0.00% | 0.000 | 756,821 | | 4989 | 20 gru 2024 | 119.57 | 121.54 | 118.73 | 120.72 | +0.84% | +1.000 | 1,008,928 | | 4988 | 19 gru 2024 | 121.11 | 121.35 | 119.69 | 119.72 | -0.10% | -0.120 | 1,566,664 | | 4987 | 18 gru 2024 | 123.47 | 123.65 | 119.57 | 119.84 | -3.12% | -3.860 | 2,656,915 | | 4986 | 17 gru 2024 | 123.43 | 124.36 | 123.325 | 123.7 | -0.57% | -0.710 | 407,030 | | 4985 | 16 gru 2024 | 124.22 | 124.91 | 124.05 | 124.41 | -0.07% | -0.090 | 815,653 | | 4984 | 13 gru 2024 | 124.86 | 125 | 123.95 | 124.5 | -0.14% | -0.180 | 436,968 | | 4983 | 12 gru 2024 | 125.64 | 126.06 | 124.68 | 124.68 | -1.08% | -1.360 | 371,655 | | 4982 | 11 gru 2024 | 126.13 | 126.93 | 125.97 | 126.04 | +0.10% | +0.120 | 399,879 | | 4981 | 10 gru 2024 | 125.95 | 126.61 | 125.59 | 125.92 | -0.03% | -0.040 | 607,766 | | 4980 | 9 gru 2024 | 125.95 | 126.52 | 125.29 | 125.96 | -0.07% | -0.090 | 689,906 | | 4979 | 6 gru 2024 | 127.65 | 128.01 | 125.84 | 126.05 | -1.54% | -1.970 | 820,371 | | 4978 | 5 gru 2024 | 125.37 | 128.05 | 125.29 | 128.02 | +2.12% | +2.660 | 778,593 | | 4977 | 4 gru 2024 | 126.27 | 128.04 | 125.06 | 125.36 | +0.50% | +0.620 | 1,141,712 | | 4976 | 3 gru 2024 | 125.13 | 125.895 | 124.44 | 124.74 | -0.30% | -0.380 | 755,841 | | 4975 | 2 gru 2024 | 125.49 | 125.88 | 124.23 | 125.12 | -0.44% | -0.550 | 1,279,129 | | 4974 | 29 lis 2024 | 125.07 | 125.82 | 124.84 | 125.67 | +0.32% | +0.400 | 256,739 | | 4973 | 27 lis 2024 | 124.08 | 125.7 | 123.9 | 125.27 | +0.90% | +1.120 | 1,399,717 | | 4972 | 26 lis 2024 | 123.2 | 124.34 | 122.5 | 124.15 | -0.14% | -0.170 | 540,786 | | 4971 | 25 lis 2024 | 125.11 | 125.613 | 124.22 | 124.32 | -0.61% | -0.760 | 953,539 | | 4970 | 22 lis 2024 | 125.14 | 125.45 | 124.58 | 125.08 | -0.01% | -0.010 | 682,081 | | 4969 | 21 lis 2024 | 122.46 | 125.13 | 122.21 | 125.09 | +2.71% | +3.300 | 788,218 | | 4968 | 20 lis 2024 | 122.8 | 122.98 | 121.22 | 121.79 | -0.90% | -1.110 | 457,136 | | 4967 | 19 lis 2024 | 121.62 | 122.95 | 121.33 | 122.9 | +0.38% | +0.470 | 360,293 | | 4966 | 18 lis 2024 | 121.25 | 122.49 | 121 | 122.43 | +0.79% | +0.960 | 3,239,410 | | 4965 | 15 lis 2024 | 121.23 | 121.8 | 120.255 | 121.47 | -0.75% | -0.920 | 1,969,208 | | 4964 | 14 lis 2024 | 123.35 | 123.35 | 122.23 | 122.39 | -0.62% | -0.760 | 3,808,737 | | 4963 | 13 lis 2024 | 123.74 | 123.9 | 122.79 | 123.15 | -0.60% | -0.740 | 926,714 |
▼ Pobierz dane w pliku csv...
Seperator pobieranych danych: przecinek | średnik
| | Prostszy dostęp do danych RY.US
W polu podawania nazwy tikera wpisz "d:ry.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 |
| |
|