| pią, 7 lut 2025, 3:53 CET, NY 21:53, Londyn 2:53, Tokio 11:53, ^SPX +0.36% Dane historyczne: Volkswagen AG (VOW.DE) | | 6 lut, 17:40 98.700 +2.900 (+3.03%) |
| | | 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 VOW.DE |
Nr. | Data | Otwarcie | Najwyższy | Najniższy | Zamknięcie | Zmiana | Wolumen | 4572 | 6 lut 2025 | 95.85 | 99.25 | 95.35 | 98.7 | +3.03% | +2.900 | 45,601 | 4571 | 5 lut 2025 | 96.95 | 97.45 | 94.35 | 95.8 | -1.44% | -1.400 | 48,627 | 4570 | 4 lut 2025 | 97 | 98 | 95.9 | 97.2 | +0.21% | +0.200 | 46,361 | 4569 | 3 lut 2025 | 96.35 | 97.3 | 93.95 | 97 | -4.34% | -4.400 | 152,478 | 4568 | 31 sty 2025 | 100.9 | 101.5 | 100.2 | 101.4 | +0.70% | +0.700 | 33,453 | 4567 | 30 sty 2025 | 100.4 | 101.4 | 99.95 | 100.7 | +0.20% | +0.200 | 39,418 | 4566 | 29 sty 2025 | 101.2 | 103.2 | 100.4 | 100.5 | -0.10% | -0.100 | 36,782 | 4565 | 28 sty 2025 | 101.8 | 102.2 | 100.1 | 100.6 | -0.89% | -0.900 | 67,358 | 4564 | 27 sty 2025 | 99.65 | 102.6 | 99.25 | 101.5 | +1.86% | +1.850 | 85,602 | 4563 | 24 sty 2025 | 99.15 | 101.3 | 98.8 | 99.65 | +1.37% | +1.350 | 68,431 | 4562 | 23 sty 2025 | 97 | 98.85 | 97 | 98.3 | +2.02% | +1.950 | 57,440 | 4561 | 22 sty 2025 | 96.6 | 97.6 | 95.65 | 96.35 | -0.31% | -0.300 | 73,069 | 4560 | 21 sty 2025 | 96 | 96.75 | 95.3 | 96.65 | -0.21% | -0.200 | 79,025 | 4559 | 20 sty 2025 | 95.8 | 97.7 | 94 | 96.85 | +1.47% | +1.400 | 44,516 | 4558 | 17 sty 2025 | 95.15 | 96.15 | 95 | 95.45 | +0.69% | +0.650 | 51,282 | 4557 | 16 sty 2025 | 96.4 | 97.2 | 94.65 | 94.8 | -0.84% | -0.800 | 73,771 | 4556 | 15 sty 2025 | 94.5 | 95.85 | 93.75 | 95.6 | +2.08% | +1.950 | 68,677 | 4555 | 14 sty 2025 | 93.9 | 94.85 | 93.4 | 93.65 | +0.92% | +0.850 | 49,746 | 4554 | 13 sty 2025 | 92.7 | 94.75 | 92.45 | 92.8 | +0.22% | +0.200 | 41,245 | 4553 | 10 sty 2025 | 91.4 | 93.9 | 90.3 | 92.6 | +1.15% | +1.050 | 66,628 | 4552 | 9 sty 2025 | 91 | 92.15 | 90.15 | 91.55 | +0.33% | +0.300 | 75,187 | 4551 | 8 sty 2025 | 91.3 | 92.15 | 90.4 | 91.25 | -0.27% | -0.250 | 56,694 | 4550 | 7 sty 2025 | 91.45 | 92.2 | 90.9 | 91.5 | +0.16% | +0.150 | 51,709 | 4549 | 6 sty 2025 | 89.5 | 93.5 | 89.45 | 91.35 | +3.10% | +2.750 | 95,619 | 4548 | 3 sty 2025 | 88.75 | 89.55 | 88.25 | 88.6 | -0.67% | -0.600 | 62,474 | 4547 | 2 sty 2025 | 91.9 | 92.1 | 89.15 | 89.2 | -3.20% | -2.950 | 70,884 | 4546 | 30 gru 2024 | 90.8 | 92.15 | 90.55 | 92.15 | +0.88% | +0.800 | 56,341 | 4545 | 27 gru 2024 | 89 | 91.6 | 89 | 91.35 | +2.12% | +1.900 | 76,303 | 4544 | 23 gru 2024 | 91.6 | 92.1 | 87.9 | 89.45 | -1.32% | -1.200 | 84,630 | 4543 | 20 gru 2024 | 88.35 | 91.25 | 87.95 | 90.65 | +1.63% | +1.450 | 126,516 | 4542 | 19 gru 2024 | 89.05 | 91.5 | 89.05 | 89.2 | -1.11% | -1.000 | 71,356 | 4541 | 18 gru 2024 | 89.4 | 90.55 | 89.25 | 90.2 | +1.23% | +1.100 | 72,278 | 4540 | 17 gru 2024 | 88.05 | 89.35 | 88.05 | 89.1 | +0.56% | +0.500 | 80,988 | 4539 | 16 gru 2024 | 90 | 90.75 | 87.65 | 88.6 | -2.37% | -2.150 | 103,155 | 4538 | 13 gru 2024 | 89.95 | 92.45 | 89.9 | 90.75 | +1.17% | +1.050 | 101,549 | 4537 | 12 gru 2024 | 89.05 | 90.05 | 88.9 | 89.7 | +0.79% | +0.700 | 55,786 | 4536 | 11 gru 2024 | 88.7 | 89.5 | 88.05 | 89 | +0.51% | +0.450 | 60,859 | 4535 | 10 gru 2024 | 86.95 | 89 | 86.65 | 88.55 | +1.61% | +1.400 | 69,628 | 4534 | 9 gru 2024 | 87.3 | 87.9 | 86.4 | 87.15 | +1.22% | +1.050 | 74,844 | 4533 | 6 gru 2024 | 85 | 86.85 | 85 | 86.1 | +1.18% | +1.000 | 84,964 | ▼ Pobierz dane w pliku csv... Seperator pobieranych danych: przecinek | średnik
| | Prostszy dostęp do danych VOW.DE W polu podawania nazwy tikera wpisz "d:vow.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 |
| |
|