Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne ETFSP500
292.00-2.00(-0.68%)AMUNDI S&P 500 II UCITS ETF
GPW - ETF
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 20.08.2026 | 298.00 | 298.00 | 293.20 | 294.00 | 3 149 | 929 730 |
| 19.08.2026 | 297.85 | 297.85 | 295.45 | 296.05 | 1 996 | 592 484 |
| 18.08.2026 | 298.90 | 298.95 | 296.55 | 297.55 | 3 384 | 1 008 790 |
| 17.08.2026 | 300.65 | 300.95 | 298.00 | 298.25 | 2 915 | 874 500 |
| 14.08.2026 | 301.00 | 301.50 | 300.00 | 300.00 | 2 384 | 717 464 |
| 13.08.2026 | 299.15 | 301.00 | 298.75 | 301.00 | 2 192 | 656 984 |
| 12.08.2026 | 299.00 | 299.35 | 298.50 | 299.00 | 2 240 | 669 795 |
| 11.08.2026 | 299.00 | 299.55 | 298.30 | 299.00 | 2 778 | 830 565 |
| 10.08.2026 | 299.00 | 299.75 | 298.35 | 299.00 | 2 704 | 808 519 |
| 07.08.2026 | 298.25 | 298.65 | 297.20 | 298.35 | 2 212 | 659 750 |
| 06.08.2026 | 298.95 | 299.10 | 298.00 | 298.90 | 1 780 | 531 525 |
| 05.08.2026 | 297.70 | 300.00 | 297.70 | 299.25 | 2 421 | 724 458 |
| 04.08.2026 | 293.70 | 296.25 | 293.70 | 296.25 | 2 319 | 684 724 |
| 03.08.2026 | 289.15 | 293.00 | 289.15 | 293.00 | 2 385 | 692 683 |
| 31.07.2026 | 289.05 | 290.95 | 288.65 | 289.00 | 3 320 | 962 656 |
| 30.07.2026 | 287.45 | 288.65 | 285.05 | 286.40 | 4 191 | 1 201 253 |
| 29.07.2026 | 291.25 | 293.45 | 289.40 | 290.00 | 4 341 | 1 264 276 |
| 28.07.2026 | 290.70 | 292.70 | 290.70 | 291.00 | 3 162 | 922 319 |
| 27.07.2026 | 291.60 | 294.40 | 290.90 | 292.25 | 3 094 | 903 812 |
| 24.07.2026 | 292.10 | 292.20 | 290.00 | 291.60 | 1 944 | 566 513 |
| 23.07.2026 | 293.70 | 294.00 | 291.80 | 292.25 | 3 020 | 884 248 |
| 22.07.2026 | 294.05 | 294.45 | 292.50 | 294.00 | 3 081 | 904 442 |
| 21.07.2026 | 294.20 | 294.35 | 292.15 | 294.00 | 2 604 | 763 499 |
| 20.07.2026 | 293.30 | 294.00 | 292.00 | 293.75 | 2 697 | 790 505 |
| 17.07.2026 | 295.65 | 295.65 | 292.40 | 293.70 | 4 795 | 1 406 730 |
| 16.07.2026 | 295.90 | 295.95 | 294.20 | 295.75 | 1 628 | 481 069 |
| 15.07.2026 | 295.95 | 296.50 | 294.50 | 295.95 | 2 292 | 677 800 |
| 14.07.2026 | 296.10 | 296.60 | 294.75 | 296.10 | 3 994 | 1 181 533 |
| 13.07.2026 | 296.25 | 296.55 | 295.05 | 296.10 | 3 796 | 1 123 868 |
| 10.07.2026 | 295.95 | 296.90 | 294.95 | 296.25 | 4 034 | 1 193 399 |
| 09.07.2026 | 292.45 | 294.20 | 291.30 | 294.20 | 1 874 | 548 264 |
| 08.07.2026 | 292.65 | 293.40 | 290.00 | 291.00 | 3 768 | 1 100 157 |
| 07.07.2026 | 293.80 | 293.95 | 292.00 | 292.65 | 3 363 | 985 667 |
| 06.07.2026 | 291.10 | 293.40 | 290.25 | 293.40 | 3 467 | 1 011 973 |
| 03.07.2026 | 291.00 | 291.05 | 289.20 | 290.00 | 3 860 | 1 122 715 |
| 02.07.2026 | 293.00 | 293.15 | 290.55 | 291.05 | 6 270 | 1 833 963 |
| 01.07.2026 | 290.60 | 293.90 | 290.25 | 291.95 | 2 406 | 700 919 |
| 30.06.2026 | 288.05 | 290.20 | 287.45 | 290.20 | 3 516 | 1 016 446 |
| 29.06.2026 | 285.60 | 287.70 | 285.50 | 286.30 | 3 402 | 975 436 |
| 26.06.2026 | 286.30 | 286.45 | 283.40 | 285.20 | 3 463 | 988 787 |
| 25.06.2026 | 290.10 | 290.60 | 286.00 | 287.70 | 3 873 | 1 120 304 |
| 24.06.2026 | 288.25 | 290.00 | 286.85 | 288.90 | 4 265 | 1 230 714 |
| 23.06.2026 | 286.15 | 288.90 | 284.95 | 288.90 | 3 208 | 917 581 |
| 22.06.2026 | 287.75 | 290.95 | 287.35 | 289.10 | 3 412 | 983 703 |
| 19.06.2026 | 287.30 | 288.45 | 286.90 | 287.00 | 12 951 | 3 728 719 |
| 18.06.2026 | 283.95 | 287.00 | 283.95 | 286.90 | 2 482 | 709 731 |
| 17.06.2026 | 284.90 | 285.00 | 283.10 | 283.90 | 2 206 | 627 246 |
| 16.06.2026 | 286.95 | 286.95 | 285.00 | 285.00 | 3 494 | 999 482 |
| 15.06.2026 | 285.00 | 285.95 | 282.85 | 285.90 | 3 958 | 1 127 022 |
| 12.06.2026 | 280.00 | 282.25 | 278.70 | 281.00 | 5 185 | 1 456 469 |
Biznesradar bez reklam? Sprawdź BR Plus
