Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne ACWD.XDUB
323.09+1.99(+0.62%)(czas lokalny: 03.07.2026 16:29)SPDR MSCI ACWI UCITS ETF
WERSJA BETA
ISE
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 03.07.2026 | 322.97 | 323.34 | 322.22 | 323.09 | 13 508 | 0 |
| 02.07.2026 | 319.38 | 323.52 | 318.65 | 321.10 | 36 638 | 0 |
| 01.07.2026 | 320.38 | 321.96 | 319.48 | 321.59 | 72 078 | 0 |
| 30.06.2026 | 319.83 | 321.55 | 319.12 | 321.55 | 56 956 | 0 |
| 29.06.2026 | 317.64 | 318.71 | 315.80 | 317.75 | 13 126 | 0 |
| 26.06.2026 | 315.91 | 317.34 | 314.00 | 317.34 | 30 518 | 0 |
| 25.06.2026 | 319.14 | 320.34 | 316.00 | 318.12 | 32 751 | 0 |
| 24.06.2026 | 317.72 | 319.12 | 316.50 | 318.45 | 68 850 | 0 |
| 23.06.2026 | 317.56 | 319.26 | 316.12 | 317.37 | 75 596 | 0 |
| 22.06.2026 | 323.33 | 325.08 | 322.75 | 323.31 | 23 885 | 0 |
| 19.06.2026 | 322.27 | 323.14 | 321.86 | 322.84 | 32 848 | 0 |
| 18.06.2026 | 323.51 | 324.32 | 322.00 | 323.13 | 14 369 | 0 |
| 17.06.2026 | 324.63 | 325.03 | 323.21 | 324.55 | 41 969 | 0 |
| 16.06.2026 | 324.53 | 325.28 | 323.41 | 324.30 | 51 934 | 0 |
| 15.06.2026 | 323.83 | 324.80 | 323.40 | 324.69 | 49 306 | 0 |
| 12.06.2026 | 317.03 | 320.26 | 316.32 | 319.68 | 128 140 | 0 |
| 11.06.2026 | 312.54 | 314.17 | 311.30 | 312.50 | 99 169 | 0 |
| 10.06.2026 | 314.45 | 315.79 | 311.30 | 312.97 | 41 092 | 0 |
| 09.06.2026 | 317.51 | 319.83 | 313.24 | 313.24 | 43 379 | 0 |
| 08.06.2026 | 314.42 | 318.39 | 314.15 | 317.14 | 33 714 | 0 |
| 05.06.2026 | 321.97 | 323.14 | 318.85 | 318.85 | 148 527 | 0 |
| 04.06.2026 | 322.53 | 323.91 | 321.19 | 323.90 | 53 145 | 0 |
| 03.06.2026 | 325.90 | 326.34 | 323.77 | 324.00 | 14 949 | 0 |
| 02.06.2026 | 324.75 | 326.35 | 324.32 | 326.14 | 37 654 | 0 |
| 01.06.2026 | 324.95 | 325.15 | 322.79 | 324.04 | 16 558 | 0 |
| 29.05.2026 | 323.72 | 324.29 | 322.93 | 323.71 | 69 637 | 0 |
| 28.05.2026 | 320.33 | 322.55 | 319.65 | 322.49 | 20 138 | 0 |
| 27.05.2026 | 321.71 | 323.36 | 321.00 | 321.28 | 17 502 | 0 |
| 26.05.2026 | 321.71 | 322.41 | 321.00 | 321.29 | 83 298 | 0 |
| 25.05.2026 | 322.05 | 322.05 | 322.05 | 322.05 | 760 | 0 |
| 22.05.2026 | 318.33 | 319.21 | 317.39 | 318.95 | 195 489 | 0 |
| 21.05.2026 | 315.83 | 317.37 | 314.84 | 315.25 | 146 450 | 0 |
| 20.05.2026 | 312.44 | 316.50 | 312.29 | 316.13 | 71 001 | 0 |
| 19.05.2026 | 313.89 | 315.00 | 311.44 | 312.02 | 39 575 | 0 |
| 18.05.2026 | 312.92 | 315.95 | 312.48 | 313.88 | 44 509 | 0 |
| 15.05.2026 | 316.51 | 316.92 | 313.97 | 315.03 | 22 524 | 0 |
| 14.05.2026 | 318.12 | 319.81 | 317.79 | 319.81 | 9 372 | 0 |
| 13.05.2026 | 316.44 | 316.99 | 315.00 | 316.86 | 8 585 | 0 |
| 12.05.2026 | 315.00 | 315.56 | 312.74 | 313.22 | 22 992 | 0 |
| 11.05.2026 | 316.18 | 317.75 | 315.80 | 317.75 | 23 691 | 0 |
| 08.05.2026 | 315.47 | 316.99 | 314.99 | 316.51 | 15 330 | 0 |
| 07.05.2026 | 317.37 | 317.95 | 316.10 | 316.49 | 57 695 | 0 |
| 06.05.2026 | 312.79 | 316.46 | 312.67 | 316.00 | 57 347 | 0 |
| 05.05.2026 | 308.55 | 310.69 | 307.59 | 310.50 | 33 606 | 0 |
| 04.05.2026 | 309.86 | 309.86 | 309.29 | 309.56 | 153 | 0 |
| 01.05.2026 | 309.44 | 311.42 | 309.00 | 310.52 | 4 926 | 0 |
| 30.04.2026 | 303.89 | 307.79 | 303.80 | 307.20 | 93 202 | 0 |
| 29.04.2026 | 305.95 | 306.08 | 304.10 | 304.54 | 9 698 | 0 |
| 28.04.2026 | 306.46 | 307.00 | 304.27 | 304.54 | 19 603 | 0 |
| 27.04.2026 | 307.00 | 307.72 | 306.36 | 306.50 | 42 648 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus
