Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne ETFBSPXPL
90.53+0.13(+0.14%)BETA ETF S&P 500
GPW - ETF
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
10.05.2024 | 90.80 | 91.00 | 90.47 | 90.53 | 1 084 | 98 315 |
09.05.2024 | 89.98 | 90.40 | 89.71 | 90.40 | 1 062 | 95 579 |
08.05.2024 | 90.16 | 90.20 | 89.53 | 90.10 | 719 | 64 703 |
07.05.2024 | 90.04 | 90.05 | 89.69 | 90.04 | 1 289 | 115 902 |
06.05.2024 | 88.94 | 89.60 | 88.92 | 89.59 | 2 552 | 227 873 |
02.05.2024 | 87.64 | 87.83 | 87.00 | 87.48 | 1 304 | 114 092 |
30.04.2024 | 88.87 | 88.87 | 88.29 | 88.65 | 423 | 37 500 |
29.04.2024 | 88.81 | 88.97 | 88.70 | 88.97 | 1 732 | 153 808 |
26.04.2024 | 88.24 | 88.56 | 88.20 | 88.50 | 1 777 | 157 155 |
25.04.2024 | 87.66 | 87.76 | 86.62 | 86.93 | 1 807 | 157 849 |
24.04.2024 | 88.43 | 88.44 | 88.02 | 88.11 | 1 368 | 120 820 |
23.04.2024 | 87.18 | 88.00 | 86.92 | 88.00 | 1 066 | 92 970 |
22.04.2024 | 86.80 | 86.88 | 86.32 | 86.49 | 845 | 73 246 |
19.04.2024 | 86.68 | 87.19 | 86.39 | 86.70 | 1 332 | 115 669 |
18.04.2024 | 87.70 | 87.73 | 86.96 | 87.73 | 647 | 56 567 |
17.04.2024 | 87.70 | 88.25 | 87.56 | 87.91 | 1 207 | 106 220 |
16.04.2024 | 87.91 | 88.34 | 87.63 | 87.70 | 2 505 | 220 222 |
15.04.2024 | 89.43 | 89.91 | 89.20 | 89.20 | 884 | 79 132 |
12.04.2024 | 90.49 | 90.49 | 89.43 | 89.43 | 895 | 80 473 |
11.04.2024 | 89.72 | 90.02 | 89.20 | 89.63 | 408 | 36 565 |
10.04.2024 | 90.75 | 90.80 | 89.01 | 89.72 | 874 | 78 818 |
09.04.2024 | 90.53 | 90.80 | 89.85 | 89.85 | 2 629 | 238 481 |
08.04.2024 | 90.37 | 90.77 | 90.30 | 90.53 | 2 610 | 236 395 |
05.04.2024 | 89.77 | 90.37 | 89.51 | 90.37 | 2 065 | 185 484 |
04.04.2024 | 91.00 | 91.38 | 90.81 | 91.33 | 504 | 45 882 |
03.04.2024 | 90.35 | 90.94 | 90.29 | 90.92 | 1 510 | 136 698 |
02.04.2024 | 91.21 | 91.25 | 90.21 | 90.21 | 1 953 | 177 757 |
28.03.2024 | 91.08 | 91.55 | 91.08 | 91.54 | 242 | 22 113 |
27.03.2024 | 90.89 | 91.00 | 90.64 | 90.79 | 508 | 46 182 |
26.03.2024 | 91.05 | 91.25 | 90.79 | 91.07 | 1 811 | 164 941 |
25.03.2024 | 91.01 | 91.01 | 90.71 | 90.98 | 565 | 51 395 |
22.03.2024 | 91.26 | 91.39 | 91.00 | 91.00 | 945 | 86 175 |
21.03.2024 | 91.17 | 91.54 | 91.08 | 91.54 | 830 | 75 782 |
20.03.2024 | 89.80 | 90.24 | 89.74 | 89.94 | 660 | 59 358 |
19.03.2024 | 89.54 | 89.65 | 89.17 | 89.42 | 1 889 | 168 717 |
18.03.2024 | 89.32 | 90.04 | 89.19 | 89.90 | 439 | 39 250 |
15.03.2024 | 89.62 | 89.84 | 88.78 | 89.19 | 3 336 | 298 595 |
14.03.2024 | 89.89 | 90.12 | 89.20 | 89.62 | 179 | 16 091 |
13.03.2024 | 89.85 | 90.11 | 89.85 | 89.89 | 481 | 43 295 |
12.03.2024 | 89.20 | 89.94 | 89.01 | 89.82 | 2 505 | 224 319 |
11.03.2024 | 89.11 | 89.20 | 88.50 | 88.50 | 2 510 | 222 978 |
08.03.2024 | 89.80 | 90.39 | 89.49 | 90.23 | 1 398 | 125 453 |
07.03.2024 | 88.63 | 89.55 | 88.24 | 89.55 | 1 103 | 97 957 |
06.03.2024 | 88.58 | 88.91 | 88.58 | 88.83 | 1 338 | 118 717 |
05.03.2024 | 89.16 | 89.16 | 88.40 | 88.57 | 1 176 | 104 627 |
04.03.2024 | 89.13 | 89.44 | 89.13 | 89.42 | 839 | 74 937 |
01.03.2024 | 88.88 | 88.94 | 88.50 | 88.78 | 114 | 10 118 |
29.02.2024 | 88.19 | 88.71 | 87.82 | 88.56 | 769 | 67 711 |
28.02.2024 | 88.34 | 88.34 | 87.97 | 88.24 | 984 | 86 626 |
27.02.2024 | 88.33 | 88.40 | 88.05 | 88.23 | 700 | 61 822 |
Biznesradar bez reklam? Sprawdź BR Plus