| nie, 9 lut 2025, 16:21 CET, NY 10:21, Londyn 15:21, Tokio 0:21, ^SPX -0.95% Dane historyczne: Visa Inc (V.US) | | 7 lut, 22:00 348.0200 +0.5400 (+0.16%) |
| | | Ogólnie | | | | Wykres | | | | Wykres HTML5 | | | | Analiza techniczna | | | ► | Dane historyczne | | | | Wiadomości | | | | Operacje | | |
| | Ulubione GPW, WIG20, Akcje Indeksy, Azja, Europa, Ameryka, Futures Towary, Obligacje Waluty, €, $, ¥, zł Statystyka sesji | |
| | Market On-line | | | | | | | Wartości historyczne V.US |
Nr. | Data | Otwarcie | Najwyższy | Najniższy | Zamknięcie | Zmiana | Wolumen | 4251 | 7 lut 2025 | 348 | 350.7485 | 347.21 | 348.02 | +0.16% | +0.5400 | 4,261,612 | 4250 | 6 lut 2025 | 349.79 | 350.65 | 346.6001 | 347.48 | -0.56% | -1.9600 | 4,294,541 | 4249 | 5 lut 2025 | 346 | 349.4768 | 345.25 | 349.44 | +1.24% | +4.2900 | 4,939,090 | 4248 | 4 lut 2025 | 345.255 | 346.01 | 342.54 | 345.15 | -0.19% | -0.6700 | 5,532,573 | 4247 | 3 lut 2025 | 339.25 | 346 | 339.24 | 345.82 | +1.18% | +4.0200 | 8,004,548 | 4246 | 31 sty 2025 | 346.47 | 351.2499 | 341.71 | 341.8 | -0.36% | -1.2500 | 8,628,071 | 4245 | 30 sty 2025 | 339.7695 | 344.44 | 339 | 343.05 | +2.13% | +7.1700 | 8,081,262 | 4244 | 29 sty 2025 | 334.5 | 337.11 | 334.5 | 335.88 | +0.42% | +1.4000 | 5,087,286 | 4243 | 28 sty 2025 | 334.5 | 337.83 | 332.89 | 334.48 | -0.02% | -0.0600 | 5,999,623 | 4242 | 27 sty 2025 | 329.96 | 335.49 | 328.05 | 334.54 | +1.31% | +4.3400 | 6,636,541 | 4241 | 24 sty 2025 | 328 | 331.085 | 327.805 | 330.2 | +0.61% | +1.9900 | 4,327,755 | 4240 | 23 sty 2025 | 323.78 | 328.51 | 323.57 | 328.21 | +1.44% | +4.6500 | 5,297,085 | 4239 | 22 sty 2025 | 324.55 | 325.74 | 322.38 | 323.56 | -0.02% | -0.0700 | 5,026,478 | 4238 | 21 sty 2025 | 320.31 | 324.58 | 320 | 323.63 | +1.25% | +4.0100 | 5,653,341 | 4237 | 17 sty 2025 | 317.25 | 320.59 | 316.71 | 319.62 | +0.75% | +2.3700 | 5,805,810 | 4236 | 16 sty 2025 | 315.75 | 319.18 | 315.75 | 317.25 | +0.31% | +0.9700 | 4,606,670 | 4235 | 15 sty 2025 | 313.17 | 317.1876 | 313.13 | 316.28 | +2.33% | +7.1900 | 5,222,278 | 4234 | 14 sty 2025 | 309.21 | 310.16 | 307.52 | 309.09 | +0.71% | +2.1700 | 5,107,901 | 4233 | 13 sty 2025 | 305.06 | 306.92 | 303.84 | 306.92 | -0.26% | -0.7900 | 9,568,727 | 4232 | 10 sty 2025 | 311.46 | 311.85 | 305.99 | 307.71 | -1.56% | -4.8900 | 6,660,255 | 4231 | 8 sty 2025 | 310.2146 | 314.04 | 310.2146 | 312.6 | +0.30% | +0.9300 | 5,161,601 | 4230 | 7 sty 2025 | 312.89 | 315.19 | 311.32 | 311.67 | -0.44% | -1.3700 | 4,958,641 | 4229 | 6 sty 2025 | 315 | 315.39 | 312.07 | 313.04 | -0.59% | -1.8700 | 6,567,336 | 4228 | 3 sty 2025 | 314.21 | 315.92 | 312.01 | 314.91 | +0.16% | +0.5100 | 4,271,845 | 4227 | 2 sty 2025 | 317.525 | 319.68 | 312.41 | 314.4 | -0.52% | -1.6400 | 5,373,059 | 4226 | 31 gru 2024 | 316.05 | 317.66 | 315.1901 | 316.04 | +0.23% | +0.7300 | 3,963,824 | 4225 | 30 gru 2024 | 314.93 | 317.11 | 313.23 | 315.31 | -1.05% | -3.3500 | 3,478,763 | 4224 | 27 gru 2024 | 319.6 | 321.5 | 317.56 | 318.66 | -0.70% | -2.2500 | 3,489,200 | 4223 | 26 gru 2024 | 319.845 | 321.45 | 319.46 | 320.91 | +0.08% | +0.2600 | 2,856,059 | 4222 | 24 gru 2024 | 318.175 | 321.54 | 317.28 | 320.65 | +1.08% | +3.4300 | 2,684,103 | 4221 | 23 gru 2024 | 315.95 | 317.97 | 313.35 | 317.22 | -0.15% | -0.4900 | 7,984,610 | 4220 | 20 gru 2024 | 313.42 | 320 | 312.28 | 317.71 | +0.90% | +2.8300 | 24,387,016 | 4219 | 19 gru 2024 | 311.995 | 316.87 | 311.23 | 314.88 | +1.65% | +5.1000 | 8,317,119 | 4218 | 18 gru 2024 | 318.96 | 321.615 | 309.56 | 309.78 | -2.68% | -8.5200 | 10,479,177 | 4217 | 17 gru 2024 | 315.82 | 318.84 | 315.14 | 318.3 | +0.76% | +2.4100 | 8,844,349 | 4216 | 16 gru 2024 | 314.74 | 317.56 | 314.1 | 315.89 | +0.37% | +1.1500 | 6,562,510 | 4215 | 13 gru 2024 | 315.325 | 316.95 | 314.34 | 314.74 | +0.16% | +0.5100 | 4,682,543 | 4214 | 12 gru 2024 | 314.475 | 315.55 | 313.43 | 314.23 | +0.14% | +0.4400 | 3,218,540 | 4213 | 11 gru 2024 | 313.05 | 315.55 | 311.215 | 313.79 | +0.45% | +1.4100 | 4,321,824 | 4212 | 10 gru 2024 | 307.78 | 312.98 | 306.64 | 312.38 | +1.32% | +4.0800 | 4,539,827 | ▼ Pobierz dane w pliku csv... Seperator pobieranych danych: przecinek | średnik
| | Prostszy dostęp do danych V.US W polu podawania nazwy tikera wpisz "d:v.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 |
| |
|