| pią, 7 lut 2025, 2:25 CET, NY 20:25, Londyn 1:25, Tokio 10:25, ^SPX +0.36% Dane historyczne: Ishares Diversified Commodity Swap UCITS ETF USD (SXRS.DE) | | 6 lut, 17:40 7.038 +0.040 (+0.57%) |
| | | 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 SXRS.DE |
Nr. | Data | Otwarcie | Najwyższy | Najniższy | Zamknięcie | Zmiana | Wolumen | 1498 | 6 lut 2025 | 7.04 | 7.08 | 7.01 | 7.038 | +0.57% | +0.040 | 64,652 | 1497 | 5 lut 2025 | 7.023 | 7.023 | 6.983 | 6.998 | -0.48% | -0.034 | 91,560 | 1496 | 4 lut 2025 | 6.995 | 7.043 | 6.954 | 7.032 | -0.45% | -0.032 | 179,200 | 1495 | 3 lut 2025 | 7.061 | 7.087 | 7.021 | 7.064 | +2.26% | +0.156 | 116,776 | 1494 | 31 sty 2025 | 6.923 | 6.942 | 6.896 | 6.908 | -0.26% | -0.018 | 62,046 | 1493 | 30 sty 2025 | 6.9 | 6.939 | 6.895 | 6.926 | +0.14% | +0.010 | 62,229 | 1492 | 29 sty 2025 | 6.859 | 6.918 | 6.85 | 6.916 | +1.21% | +0.083 | 50,751 | 1491 | 28 sty 2025 | 6.838 | 6.853 | 6.83 | 6.833 | +0.81% | +0.055 | 77,359 | 1490 | 27 sty 2025 | 6.843 | 6.851 | 6.778 | 6.778 | -1.51% | -0.104 | 61,827 | 1489 | 24 sty 2025 | 6.922 | 6.924 | 6.864 | 6.882 | -0.84% | -0.058 | 38,598 | 1488 | 23 sty 2025 | 6.942 | 6.989 | 6.925 | 6.94 | -0.10% | -0.007 | 98,125 | 1487 | 22 sty 2025 | 6.934 | 6.959 | 6.921 | 6.947 | -0.07% | -0.005 | 36,303 | 1486 | 21 sty 2025 | 6.975 | 6.987 | 6.939 | 6.952 | +0.06% | +0.004 | 58,888 | 1485 | 20 sty 2025 | 7.087 | 7.087 | 6.904 | 6.948 | -1.57% | -0.111 | 90,229 | 1484 | 17 sty 2025 | 7.08 | 7.08 | 7.025 | 7.059 | +0.48% | +0.034 | 63,946 | 1483 | 16 sty 2025 | 7.065 | 7.09 | 7.025 | 7.025 | -0.61% | -0.043 | 83,651 | 1482 | 15 sty 2025 | 6.985 | 7.068 | 6.968 | 7.068 | +1.36% | +0.095 | 63,272 | 1481 | 14 sty 2025 | 7.004 | 7.013 | 6.973 | 6.973 | -1.18% | -0.083 | 61,453 | 1480 | 13 sty 2025 | 7.052 | 7.085 | 7.02 | 7.056 | +1.50% | +0.104 | 135,836 | 1479 | 10 sty 2025 | 6.869 | 6.989 | 6.868 | 6.952 | +2.06% | +0.140 | 119,056 | 1478 | 9 sty 2025 | 6.761 | 6.814 | 6.748 | 6.812 | +0.92% | +0.062 | 108,007 | 1477 | 8 sty 2025 | 6.75 | 6.776 | 6.75 | 6.75 | +0.70% | +0.047 | 43,959 | 1476 | 7 sty 2025 | 6.636 | 6.717 | 6.624 | 6.703 | +0.15% | +0.010 | 67,717 | 1475 | 6 sty 2025 | 6.688 | 6.714 | 6.675 | 6.693 | -0.10% | -0.007 | 67,904 | 1474 | 3 sty 2025 | 6.744 | 6.745 | 6.689 | 6.7 | -1.50% | -0.102 | 134,432 | 1473 | 2 sty 2025 | 6.679 | 6.802 | 6.673 | 6.802 | +2.66% | +0.176 | 133,721 | 1472 | 30 gru 2024 | 6.609 | 6.634 | 6.594 | 6.626 | +0.99% | +0.065 | 41,134 | 1471 | 27 gru 2024 | 6.559 | 6.575 | 6.543 | 6.561 | +0.75% | +0.049 | 70,199 | 1470 | 23 gru 2024 | 6.55 | 6.569 | 6.512 | 6.512 | -0.12% | -0.008 | 66,053 | 1469 | 20 gru 2024 | 6.496 | 6.527 | 6.486 | 6.52 | +0.76% | +0.049 | 69,086 | 1468 | 19 gru 2024 | 6.475 | 6.506 | 6.461 | 6.471 | -0.25% | -0.016 | 96,046 | 1467 | 18 gru 2024 | 6.471 | 6.49 | 6.467 | 6.487 | +0.82% | +0.053 | 26,781 | 1466 | 17 gru 2024 | 6.508 | 6.508 | 6.427 | 6.434 | -1.33% | -0.087 | 181,727 | 1465 | 16 gru 2024 | 6.521 | 6.552 | 6.513 | 6.521 | -0.32% | -0.021 | 254,464 | 1464 | 13 gru 2024 | 6.581 | 6.59 | 6.534 | 6.542 | -0.15% | -0.010 | 73,517 | 1463 | 12 gru 2024 | 6.609 | 6.618 | 6.545 | 6.552 | +0.11% | +0.007 | 55,727 | 1462 | 10 gru 2024 | 6.488 | 6.549 | 6.482 | 6.545 | +0.80% | +0.052 | 36,591 | 1461 | 9 gru 2024 | 6.481 | 6.505 | 6.468 | 6.493 | +1.14% | +0.073 | 40,834 | 1460 | 6 gru 2024 | 6.396 | 6.421 | 6.388 | 6.42 | -0.11% | -0.007 | 50,603 | 1459 | 5 gru 2024 | 6.436 | 6.448 | 6.42 | 6.427 | 0.00% | 0.000 | 58,871 | ▼ Pobierz dane w pliku csv... Seperator pobieranych danych: przecinek | średnik
| | Prostszy dostęp do danych SXRS.DE W polu podawania nazwy tikera wpisz "d:sxrs.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 |
| |
|