| sob, 7 gru 2024, 16:40 CET, NY 10:40, Londyn 15:40, Tokio 0:40, ^SPX +0.25% | Dane historyczne: Terex Corp (TEX.US) | | 6 gru, 22:00 52.940 -0.210 (-0.40%) |
| | | 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 TEX.US |
| Nr. | Data | Otwarcie | Najwyższy | Najniższy | Zamknięcie | Zmiana | Wolumen | | 4979 | 6 gru 2024 | 53.81 | 53.94 | 52.29 | 52.94 | -0.40% | -0.210 | 514,873 | | 4978 | 5 gru 2024 | 55.61 | 55.88 | 52.95 | 53.15 | -4.48% | -2.490 | 644,168 | | 4977 | 4 gru 2024 | 55.25 | 55.82 | 54.67 | 55.64 | +0.87% | +0.480 | 603,034 | | 4976 | 3 gru 2024 | 55.305 | 55.91 | 54.61 | 55.16 | -0.14% | -0.080 | 843,341 | | 4975 | 2 gru 2024 | 54.335 | 55.69 | 53.96 | 55.24 | +0.82% | +0.450 | 521,650 | | 4974 | 29 lis 2024 | 55.04 | 55.53 | 54.475 | 54.79 | +0.96% | +0.520 | 333,683 | | 4973 | 27 lis 2024 | 54.735 | 55.57 | 53.9 | 54.27 | -0.06% | -0.030 | 461,645 | | 4972 | 26 lis 2024 | 55.07 | 55.395 | 54.1 | 54.3 | -3.07% | -1.720 | 695,861 | | 4971 | 25 lis 2024 | 54.635 | 56.64 | 54.49 | 56.02 | +4.13% | +2.220 | 738,977 | | 4970 | 22 lis 2024 | 52.77 | 54.14 | 52.41 | 53.8 | +1.72% | +0.910 | 480,584 | | 4969 | 21 lis 2024 | 52.75 | 53.38 | 51.965 | 52.89 | +1.44% | +0.750 | 559,678 | | 4968 | 20 lis 2024 | 51.605 | 52.18 | 51.25 | 52.14 | +1.44% | +0.740 | 526,689 | | 4967 | 19 lis 2024 | 51.6 | 52.09 | 51.35 | 51.4 | -1.66% | -0.870 | 538,102 | | 4966 | 18 lis 2024 | 52.165 | 53.04 | 51.93 | 52.27 | +0.56% | +0.290 | 574,095 | | 4965 | 15 lis 2024 | 53.005 | 53.3 | 51.75 | 51.98 | -1.12% | -0.590 | 475,332 | | 4964 | 14 lis 2024 | 51.78 | 53.04 | 51.78 | 52.57 | +1.88% | +0.970 | 586,460 | | 4963 | 13 lis 2024 | 53.36 | 53.87 | 51.56 | 51.6 | -3.06% | -1.630 | 620,672 | | 4962 | 12 lis 2024 | 55.37 | 55.52 | 53.14 | 53.23 | -4.23% | -2.350 | 727,027 | | 4961 | 11 lis 2024 | 56.4 | 56.53 | 55.41 | 55.58 | -0.27% | -0.150 | 555,162 | | 4960 | 8 lis 2024 | 55.87 | 56.3 | 54.95 | 55.73 | -1.08% | -0.610 | 939,972 | | 4959 | 7 lis 2024 | 58.17 | 58.29 | 56.3 | 56.34 | -3.87% | -2.270 | 715,496 | | 4958 | 6 lis 2024 | 56.24 | 58.66 | 55.84 | 58.61 | +12.00% | +6.280 | 1,171,437 | | 4957 | 5 lis 2024 | 50.85 | 52.55 | 50.25 | 52.33 | +2.17% | +1.110 | 721,350 | | 4956 | 4 lis 2024 | 50.9 | 52.13 | 50.735 | 51.22 | -0.37% | -0.190 | 509,512 | | 4955 | 1 lis 2024 | 52.2 | 52.88 | 51.26 | 51.41 | -0.58% | -0.300 | 592,975 | | 4954 | 31 paź 2024 | 51.54 | 52.15 | 50.31 | 51.71 | +0.35% | +0.180 | 912,777 | | 4953 | 30 paź 2024 | 52.25 | 53.05 | 51.06 | 51.53 | -5.03% | -2.730 | 1,865,706 | | 4952 | 29 paź 2024 | 55.39 | 55.89 | 54.09 | 54.26 | -2.16% | -1.200 | 1,386,528 | | 4951 | 28 paź 2024 | 54.31 | 55.68 | 54.31 | 55.46 | +3.14% | +1.690 | 858,485 | | 4950 | 25 paź 2024 | 53.07 | 53.845 | 52.64 | 53.77 | +1.55% | +0.820 | 657,557 | | 4949 | 24 paź 2024 | 52.9 | 53.25 | 52.08 | 52.95 | +0.11% | +0.060 | 603,309 | | 4948 | 23 paź 2024 | 53.85 | 54.18 | 52.53 | 52.89 | -2.09% | -1.130 | 598,580 | | 4947 | 22 paź 2024 | 53.78 | 55.025 | 53.6 | 54.02 | +0.17% | +0.090 | 493,662 | | 4946 | 21 paź 2024 | 56.27 | 56.27 | 53.89 | 53.93 | -3.94% | -2.210 | 564,555 | | 4945 | 18 paź 2024 | 56.72 | 56.72 | 55.805 | 56.14 | -0.37% | -0.210 | 308,924 | | 4944 | 17 paź 2024 | 56.02 | 56.56 | 55.31 | 56.35 | +0.70% | +0.390 | 390,298 | | 4943 | 16 paź 2024 | 56.23 | 57.48 | 55.94 | 55.96 | +0.41% | +0.230 | 466,334 | | 4942 | 15 paź 2024 | 55.2 | 56.75 | 55.03 | 55.73 | +0.61% | +0.340 | 663,309 | | 4941 | 14 paź 2024 | 55.06 | 55.62 | 54.665 | 55.39 | -0.16% | -0.090 | 648,789 | | 4940 | 11 paź 2024 | 53.09 | 55.52 | 53.09 | 55.48 | +4.46% | +2.370 | 847,059 |
▼ Pobierz dane w pliku csv...
Seperator pobieranych danych: przecinek | średnik
| | Prostszy dostęp do danych TEX.US
W polu podawania nazwy tikera wpisz "d:tex.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. © 2000-2024 Stooq |
| |
|