| nie, 14 gru 2025, 21:07 CET, NY 15:07, Londyn 20:07, Tokio 5:07, ^SPX -1.07% | Dane historyczne: Sterling Infrastructure Inc (STRL.US) | | 12 gru, 22:00 315.1500 -25.3600 (-7.45%) |
| | | Ogólnie | | | | Wykres | | | | Wykres HTML5 | | | | ► | Dane historyczne | | |
| | Ulubione
GPW, WIG20, Akcje
Indeksy, Azja, Europa, Ameryka, Futures
Towary, Obligacje
Waluty, €, $, ¥, zł
Statystyka sesji | |
| | Market On-line | | |
| |
| | | Wartości historyczne STRL.US |
| Nr. | Data | Otwarcie | Najwyższy | Najniższy | Zamknięcie | Zmiana | Wolumen | | 5233 | 12 gru 2025 | 337.39 | 338.03 | 304.0201 | 315.15 | -7.45% | -25.3600 | 704,553 | | 5232 | 11 gru 2025 | 329.68 | 343.8 | 321.69 | 340.51 | +2.68% | +8.9000 | 527,091 | | 5231 | 10 gru 2025 | 324.02 | 337.96 | 318.33 | 331.61 | +2.32% | +7.5100 | 525,225 | | 5230 | 9 gru 2025 | 322.81 | 328.3 | 318.5 | 324.1 | -0.16% | -0.5200 | 347,613 | | 5229 | 8 gru 2025 | 328.57 | 334 | 322.0901 | 324.62 | -0.15% | -0.4800 | 417,840 | | 5228 | 5 gru 2025 | 329.21 | 330.593 | 315.75 | 325.1 | -2.16% | -7.1900 | 1,331,571 | | 5227 | 4 gru 2025 | 316.59 | 337.22 | 313.0001 | 332.29 | +2.73% | +8.8300 | 568,261 | | 5226 | 3 gru 2025 | 326.78 | 327.36 | 309.3 | 323.46 | -1.32% | -4.3200 | 1,178,128 | | 5225 | 2 gru 2025 | 327.09 | 338.75 | 325 | 327.78 | +2.27% | +7.2700 | 590,757 | | 5224 | 1 gru 2025 | 332.14 | 335.7 | 319.5 | 320.51 | -6.91% | -23.8000 | 565,817 | | 5223 | 28 lis 2025 | 342.22 | 344.9 | 339 | 344.31 | +1.34% | +4.5600 | 155,527 | | 5222 | 26 lis 2025 | 336.51 | 344.99 | 333.86 | 339.75 | +2.04% | +6.7900 | 336,304 | | 5221 | 25 lis 2025 | 340.24 | 343.0199 | 324.61 | 332.96 | -2.77% | -9.4800 | 599,402 | | 5220 | 24 lis 2025 | 319.48 | 343.94 | 319.12 | 342.44 | +8.68% | +27.3400 | 531,491 | | 5219 | 21 lis 2025 | 314.9 | 317.4 | 299.64 | 315.1 | +0.17% | +0.5400 | 1,006,110 | | 5218 | 20 lis 2025 | 351.65 | 366.58 | 313.57 | 314.56 | -5.87% | -19.6100 | 884,503 | | 5217 | 19 lis 2025 | 339.34 | 350.82 | 332.5 | 334.17 | +0.09% | +0.2900 | 418,386 | | 5216 | 18 lis 2025 | 325.37 | 338 | 321.739 | 333.88 | +0.32% | +1.0600 | 601,607 | | 5215 | 17 lis 2025 | 338.66 | 344.13 | 326.01 | 332.82 | -1.72% | -5.8400 | 511,224 | | 5214 | 14 lis 2025 | 312.12 | 341.94 | 311.2 | 338.66 | +3.69% | +12.0600 | 1,405,771 | | 5213 | 13 lis 2025 | 378.06 | 378.63 | 325.53 | 326.6 | -14.21% | -54.1000 | 1,460,334 | | 5212 | 12 lis 2025 | 388 | 398.43 | 372.39 | 380.7 | -0.14% | -0.5200 | 5,589,354 | | 5211 | 11 lis 2025 | 384.02 | 384.02 | 372.3301 | 381.22 | -0.84% | -3.2300 | 326,620 | | 5210 | 10 lis 2025 | 394.28 | 396.9999 | 379.5148 | 384.45 | +1.75% | +6.6100 | 479,733 | | 5209 | 7 lis 2025 | 375.02 | 379 | 357.72 | 377.84 | -2.79% | -10.8400 | 780,687 | | 5208 | 6 lis 2025 | 411.07 | 413.01 | 382.4182 | 388.68 | -5.45% | -22.3900 | 523,663 | | 5207 | 5 lis 2025 | 391.86 | 416 | 386 | 411.07 | +7.45% | +28.5000 | 611,116 | | 5206 | 4 lis 2025 | 405.89 | 419.14 | 381.38 | 382.57 | -2.60% | -10.2000 | 870,624 | | 5205 | 3 lis 2025 | 380.1 | 396.405 | 373.71 | 392.77 | +3.93% | +14.8700 | 849,434 | | 5204 | 31 paź 2025 | 387.69 | 393.6399 | 370.73 | 377.9 | -0.30% | -1.1300 | 521,848 | | 5203 | 30 paź 2025 | 394.37 | 403.02 | 375.29 | 379.03 | -6.03% | -24.3150 | 633,461 | | 5202 | 29 paź 2025 | 386.53 | 409.33 | 383 | 403.345 | +6.17% | +23.4550 | 617,248 | | 5201 | 28 paź 2025 | 377.17 | 384.99 | 370.72 | 379.89 | +0.84% | +3.1500 | 378,341 | | 5200 | 27 paź 2025 | 391 | 391.72 | 374.82 | 376.74 | -0.62% | -2.3400 | 505,566 | | 5199 | 24 paź 2025 | 369.77 | 384 | 368.8 | 379.08 | +7.15% | +25.2800 | 539,401 | | 5198 | 23 paź 2025 | 334 | 353.94 | 333.5 | 353.8 | +6.33% | +21.0500 | 379,863 | | 5197 | 22 paź 2025 | 361.18 | 367.6315 | 315.9656 | 332.75 | -8.67% | -31.5700 | 773,603 | | 5196 | 21 paź 2025 | 368.82 | 368.82 | 345.885 | 364.32 | -1.27% | -4.6900 | 375,979 | | 5195 | 20 paź 2025 | 364 | 372.74 | 363 | 369.01 | +3.78% | +13.4300 | 323,021 | | 5194 | 17 paź 2025 | 357.06 | 365 | 351.8 | 355.58 | -1.51% | -5.4400 | 407,425 |
▼ Pobierz dane w pliku csv...
Seperator pobieranych danych: przecinek | średnik
| | Prostszy dostęp do danych STRL.US
W polu podawania nazwy tikera wpisz "d:strl.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 |
| |
|