Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne ETFHANMMLP
77.96-1.04(-1.32%)HAN ALERIAN MIDSTREAM ENERGY DIVIDEND UCITS ETF
GPW - ETF
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 31.07.2026 | 78.50 | 78.50 | 77.96 | 77.96 | 112 | 8 782 |
| 30.07.2026 | 79.00 | 79.00 | 79.00 | 79.00 | 6 | 474 |
| 29.07.2026 | 80.00 | 80.00 | 79.95 | 79.95 | 2 | 160 |
| 28.07.2026 | 80.39 | 80.39 | 80.00 | 80.00 | 40 | 3 209 |
| 27.07.2026 | 81.75 | 82.00 | 81.12 | 81.12 | 33 | 2 693 |
| 24.07.2026 | 83.11 | 83.11 | 83.11 | 83.11 | 37 | 3 075 |
| 23.07.2026 | 83.11 | 83.11 | 83.11 | 83.11 | 1 | 83 |
| 22.07.2026 | 82.21 | 82.21 | 82.21 | 82.21 | 10 | 822 |
| 21.07.2026 | 81.75 | 81.75 | 81.75 | 81.75 | 42 | 3 434 |
| 20.07.2026 | 82.20 | 82.20 | 82.20 | 82.20 | 20 | 1 644 |
| 17.07.2026 | 82.21 | 82.21 | 82.21 | 82.21 | 102 | 8 385 |
| 15.07.2026 | 80.00 | 80.00 | 80.00 | 80.00 | 52 | 4 160 |
| 13.07.2026 | 80.00 | 80.00 | 80.00 | 80.00 | 3 | 240 |
| 10.07.2026 | 79.30 | 79.30 | 79.30 | 79.30 | 1 | 79 |
| 07.07.2026 | 77.67 | 77.68 | 77.00 | 77.00 | 708 | 54 967 |
| 02.07.2026 | 76.77 | 76.77 | 75.73 | 75.73 | 92 | 6 982 |
| 01.07.2026 | 77.68 | 77.68 | 76.55 | 76.55 | 110 | 8 427 |
| 29.06.2026 | 79.49 | 79.49 | 78.43 | 78.43 | 51 | 4 001 |
| 26.06.2026 | 79.04 | 79.04 | 79.04 | 79.04 | 14 | 1 107 |
| 25.06.2026 | 77.07 | 77.07 | 77.07 | 77.07 | 53 | 4 085 |
| 24.06.2026 | 78.59 | 79.04 | 78.00 | 78.00 | 139 | 10 919 |
| 23.06.2026 | 76.77 | 77.22 | 76.77 | 76.80 | 27 | 2 078 |
| 22.06.2026 | 75.60 | 75.86 | 75.60 | 75.86 | 126 | 9 558 |
| 19.06.2026 | 75.86 | 75.86 | 75.42 | 75.42 | 25 | 1 894 |
| 18.06.2026 | 75.01 | 75.01 | 75.01 | 75.01 | 50 | 3 751 |
Biznesradar bez reklam? Sprawdź BR Plus
