| śro, 12 lut 2025, 14:05 CET, NY 8:05, Londyn 13:05, Tokio 22:05, WIG20 +1.35% Dane historyczne: Vanguard S&P 500 UCITS ETF - Dist (VUSA.DE) | | 11 lut, 17:40 111.190 -0.305 (-0.27%) |
| | | 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 VUSA.DE |
Nr. | Data | Otwarcie | Najwyższy | Najniższy | Zamknięcie | Zmiana | Wolumen | 1826 | 11 lut 2025 | 111.3 | 111.38 | 110.97 | 111.19 | -0.27% | -0.305 | 24,596 | 1825 | 10 lut 2025 | 111.185 | 111.645 | 111 | 111.495 | +0.57% | +0.630 | 52,159 | 1824 | 7 lut 2025 | 111.01 | 111.445 | 110.76 | 110.865 | -0.16% | -0.175 | 54,542 | 1823 | 6 lut 2025 | 110.895 | 111.33 | 110.895 | 111.04 | +1.10% | +1.205 | 24,318 | 1822 | 5 lut 2025 | 109.55 | 109.835 | 109.225 | 109.835 | -0.45% | -0.500 | 26,413 | 1821 | 4 lut 2025 | 110.135 | 110.365 | 109.645 | 110.335 | -0.12% | -0.130 | 21,557 | 1820 | 3 lut 2025 | 110.23 | 110.53 | 109.57 | 110.465 | -0.88% | -0.980 | 113,659 | 1819 | 31 sty 2025 | 111.045 | 111.79 | 111.035 | 111.445 | +1.30% | +1.430 | 38,360 | 1818 | 30 sty 2025 | 110.405 | 110.695 | 109.625 | 110.015 | -0.07% | -0.080 | 42,135 | 1817 | 29 sty 2025 | 110.59 | 110.765 | 109.985 | 110.095 | +0.29% | +0.320 | 34,171 | 1816 | 28 sty 2025 | 109.43 | 110.085 | 108.98 | 109.775 | +1.55% | +1.675 | 74,684 | 1815 | 27 sty 2025 | 108.83 | 108.87 | 106.955 | 108.1 | -2.05% | -2.260 | 125,183 | 1814 | 24 sty 2025 | 110.8 | 110.885 | 110.225 | 110.36 | -0.59% | -0.650 | 45,551 | 1813 | 23 sty 2025 | 110.84 | 111.22 | 110.585 | 111.01 | +0.06% | +0.065 | 34,108 | 1812 | 22 sty 2025 | 110.47 | 110.95 | 110.165 | 110.945 | +1.02% | +1.125 | 41,956 | 1811 | 21 sty 2025 | 109.895 | 110.5 | 109.67 | 109.82 | -0.03% | -0.035 | 33,635 | 1810 | 20 sty 2025 | 110.385 | 110.455 | 109.495 | 109.855 | -0.65% | -0.715 | 56,499 | 1809 | 17 sty 2025 | 109.645 | 110.735 | 109.555 | 110.57 | +0.96% | +1.050 | 53,132 | 1808 | 16 sty 2025 | 110.04 | 110.085 | 109.37 | 109.52 | +0.24% | +0.265 | 34,083 | 1807 | 15 sty 2025 | 107.46 | 109.4 | 107.45 | 109.255 | +1.68% | +1.805 | 52,382 | 1806 | 14 sty 2025 | 108.345 | 108.525 | 107.305 | 107.45 | -0.20% | -0.220 | 39,270 | 1805 | 13 sty 2025 | 107.66 | 108 | 107.065 | 107.67 | -0.08% | -0.085 | 25,508 | 1804 | 10 sty 2025 | 108.735 | 108.925 | 107.5 | 107.755 | -0.81% | -0.885 | 59,563 | 1803 | 9 sty 2025 | 108.54 | 108.82 | 108.45 | 108.64 | -0.09% | -0.100 | 12,013 | 1802 | 8 sty 2025 | 108.65 | 109 | 108.21 | 108.74 | +0.11% | +0.115 | 43,008 | 1801 | 7 sty 2025 | 108.71 | 109.4 | 108.48 | 108.625 | -0.96% | -1.050 | 58,657 | 1800 | 6 sty 2025 | 109.21 | 109.805 | 108.72 | 109.675 | +0.55% | +0.600 | 46,266 | 1799 | 3 sty 2025 | 108.495 | 109.075 | 108.2 | 109.075 | -0.09% | -0.095 | 36,832 | 1798 | 2 sty 2025 | 108.25 | 109.17 | 108.11 | 109.17 | +1.70% | +1.825 | 79,241 | 1797 | 30 gru 2024 | 108.28 | 108.555 | 107.3 | 107.345 | -1.05% | -1.135 | 34,135 | 1796 | 27 gru 2024 | 109.455 | 109.595 | 108.125 | 108.48 | +0.37% | +0.400 | 56,018 | 1795 | 23 gru 2024 | 108.44 | 108.495 | 107.695 | 108.08 | -0.30% | -0.320 | 57,694 | 1794 | 20 gru 2024 | 106.89 | 108.4 | 105.74 | 108.4 | +0.44% | +0.480 | 55,771 | 1793 | 19 gru 2024 | 107.295 | 108.125 | 107.1 | 107.92 | -1.58% | -1.730 | 65,378 | 1792 | 18 gru 2024 | 109.415 | 109.825 | 109.12 | 109.65 | +0.31% | +0.335 | 41,198 | 1791 | 17 gru 2024 | 109.34 | 109.795 | 108.9 | 109.315 | -0.25% | -0.270 | 33,832 | 1790 | 16 gru 2024 | 109.165 | 109.75 | 109.045 | 109.585 | +0.29% | +0.315 | 63,417 | 1789 | 13 gru 2024 | 109.825 | 109.91 | 109 | 109.27 | -0.36% | -0.390 | 40,353 | 1788 | 12 gru 2024 | 109.55 | 110 | 109.285 | 109.66 | +0.16% | +0.180 | 44,410 | 1787 | 10 gru 2024 | 109.04 | 109.66 | 108.96 | 109.48 | +0.48% | +0.520 | 32,198 | ▼ Pobierz dane w pliku csv... Seperator pobieranych danych: przecinek | średnik
| | Prostszy dostęp do danych VUSA.DE W polu podawania nazwy tikera wpisz "d:vusa.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 |
| |
|