Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne ETFSP500
256.60-0.40(-0.16%)AMUNDI S&P 500 II UCITS ETF
GPW - ETF
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 02.02.2026 | 253.00 | 257.00 | 250.60 | 257.00 | 5 248 | 1 325 651 |
| 30.01.2026 | 250.00 | 253.35 | 250.00 | 253.00 | 4 564 | 1 145 552 |
| 29.01.2026 | 252.50 | 253.25 | 250.00 | 250.00 | 5 814 | 1 462 744 |
| 28.01.2026 | 252.75 | 253.00 | 251.15 | 252.50 | 2 055 | 519 054 |
| 27.01.2026 | 253.30 | 254.00 | 251.15 | 252.85 | 3 807 | 962 214 |
| 26.01.2026 | 253.90 | 254.10 | 251.40 | 251.75 | 4 607 | 1 164 138 |
| 23.01.2026 | 255.75 | 255.75 | 254.00 | 254.40 | 2 199 | 560 591 |
| 22.01.2026 | 254.25 | 257.65 | 254.20 | 255.00 | 7 503 | 1 919 727 |
| 21.01.2026 | 253.50 | 254.00 | 250.60 | 254.00 | 6 154 | 1 551 307 |
| 20.01.2026 | 254.95 | 255.50 | 252.70 | 254.75 | 6 260 | 1 589 324 |
| 19.01.2026 | 258.45 | 258.45 | 255.35 | 256.00 | 7 300 | 1 876 550 |
| 16.01.2026 | 259.95 | 260.00 | 258.75 | 259.30 | 5 612 | 1 457 684 |
| 15.01.2026 | 257.35 | 260.00 | 257.35 | 260.00 | 4 271 | 1 104 479 |
| 14.01.2026 | 258.65 | 258.70 | 257.00 | 257.15 | 3 596 | 928 497 |
| 13.01.2026 | 258.30 | 259.00 | 258.00 | 258.80 | 4 461 | 1 153 957 |
| 12.01.2026 | 257.95 | 258.20 | 255.55 | 258.00 | 7 200 | 1 848 969 |
| 09.01.2026 | 256.95 | 258.65 | 256.95 | 258.35 | 4 333 | 1 118 431 |
| 08.01.2026 | 257.45 | 257.45 | 255.30 | 256.95 | 5 016 | 1 287 519 |
| 07.01.2026 | 256.40 | 258.85 | 256.20 | 257.60 | 5 822 | 1 498 572 |
| 05.01.2026 | 255.35 | 256.00 | 255.00 | 256.00 | 6 009 | 1 535 889 |
| 02.01.2026 | 255.90 | 256.00 | 253.65 | 255.50 | 9 986 | 2 552 744 |
| 30.12.2025 | 255.40 | 256.65 | 254.70 | 255.90 | 5 839 | 1 492 577 |
| 29.12.2025 | 254.70 | 256.40 | 254.70 | 255.45 | 6 460 | 1 648 205 |
| 23.12.2025 | 254.00 | 255.00 | 253.85 | 254.70 | 3 094 | 786 886 |
| 22.12.2025 | 254.25 | 255.05 | 253.40 | 253.85 | 5 932 | 1 508 639 |
| 19.12.2025 | 251.00 | 253.00 | 250.20 | 253.00 | 2 867 | 720 557 |
| 18.12.2025 | 249.90 | 251.00 | 248.20 | 251.00 | 3 660 | 914 772 |
| 17.12.2025 | 251.25 | 253.00 | 250.15 | 250.15 | 3 789 | 954 067 |
| 16.12.2025 | 252.70 | 252.70 | 250.25 | 250.50 | 3 244 | 817 084 |
| 15.12.2025 | 254.05 | 254.60 | 252.00 | 252.75 | 5 054 | 1 281 535 |
| 12.12.2025 | 254.05 | 256.80 | 254.00 | 254.00 | 3 321 | 847 309 |
| 11.12.2025 | 254.90 | 254.90 | 253.00 | 253.00 | 4 383 | 1 114 110 |
| 10.12.2025 | 256.00 | 256.60 | 254.45 | 255.00 | 1 975 | 504 653 |
| 09.12.2025 | 257.35 | 258.95 | 255.15 | 256.00 | 3 178 | 816 002 |
| 08.12.2025 | 260.00 | 260.00 | 259.00 | 259.70 | 2 833 | 735 986 |
| 05.12.2025 | 259.00 | 259.95 | 258.20 | 259.75 | 2 287 | 593 074 |
| 04.12.2025 | 257.75 | 259.00 | 257.20 | 258.15 | 2 216 | 571 375 |
| 03.12.2025 | 258.50 | 259.75 | 256.00 | 257.75 | 2 398 | 618 928 |
| 02.12.2025 | 257.85 | 260.00 | 257.00 | 258.80 | 1 713 | 442 919 |
| 01.12.2025 | 258.65 | 258.80 | 255.20 | 257.95 | 3 670 | 945 303 |
| 28.11.2025 | 259.25 | 260.00 | 258.00 | 259.05 | 2 195 | 569 508 |
| 27.11.2025 | 257.80 | 259.60 | 256.95 | 258.95 | 3 179 | 820 818 |
| 26.11.2025 | 256.25 | 258.75 | 256.25 | 257.80 | 4 947 | 1 272 020 |
| 25.11.2025 | 255.00 | 255.65 | 253.05 | 254.80 | 4 205 | 1 071 838 |
| 24.11.2025 | 252.00 | 255.00 | 251.00 | 254.70 | 3 078 | 776 791 |
| 21.11.2025 | 252.00 | 253.45 | 248.00 | 250.85 | 6 629 | 1 659 152 |
| 20.11.2025 | 254.80 | 257.95 | 254.45 | 255.75 | 4 309 | 1 102 298 |
| 19.11.2025 | 250.30 | 253.00 | 250.30 | 252.00 | 3 000 | 754 247 |
| 18.11.2025 | 253.00 | 253.15 | 249.05 | 249.05 | 4 704 | 1 183 570 |
| 17.11.2025 | 254.05 | 254.95 | 253.10 | 253.75 | 4 214 | 1 071 727 |
Biznesradar bez reklam? Sprawdź BR Plus
