Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne ETFSP500
316.90+1.90(+0.60%)MULTI UNITS LUXEMBOURG
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 09.10.2026 | 315.00 | 316.95 | 314.00 | 316.90 | 2 891 | 911 900 |
| 08.10.2026 | 315.70 | 316.10 | 315.00 | 315.00 | 2 877 | 907 889 |
| 07.10.2026 | 315.05 | 317.15 | 315.00 | 315.70 | 6 181 | 1 955 752 |
| 06.10.2026 | 315.00 | 316.10 | 313.00 | 314.30 | 5 914 | 1 858 747 |
| 05.10.2026 | 312.20 | 314.20 | 312.00 | 314.00 | 2 412 | 754 796 |
| 02.10.2026 | 308.30 | 311.00 | 308.30 | 311.00 | 3 208 | 994 734 |
| 01.10.2026 | 308.15 | 308.90 | 306.50 | 306.50 | 3 988 | 1 228 796 |
| 30.09.2026 | 306.80 | 307.15 | 305.35 | 306.45 | 2 089 | 640 324 |
| 29.09.2026 | 307.00 | 307.85 | 306.45 | 307.20 | 1 710 | 525 113 |
| 28.09.2026 | 307.50 | 308.85 | 306.00 | 306.45 | 2 908 | 893 025 |
| 25.09.2026 | 306.85 | 308.30 | 305.55 | 305.55 | 1 809 | 555 083 |
| 24.09.2026 | 307.35 | 307.95 | 304.90 | 306.80 | 2 867 | 879 263 |
| 23.09.2026 | 306.00 | 308.95 | 306.00 | 307.95 | 2 863 | 881 005 |
| 22.09.2026 | 304.15 | 306.00 | 304.15 | 305.00 | 2 553 | 779 975 |
| 21.09.2026 | 302.00 | 302.80 | 301.25 | 302.50 | 1 965 | 593 549 |
| 18.09.2026 | 300.00 | 301.30 | 299.85 | 300.70 | 2 715 | 815 384 |
| 17.09.2026 | 297.90 | 299.90 | 297.70 | 299.00 | 2 281 | 681 865 |
| 16.09.2026 | 295.05 | 297.70 | 294.90 | 297.05 | 1 912 | 565 478 |
| 15.09.2026 | 296.40 | 296.40 | 294.10 | 295.20 | 5 868 | 1 734 562 |
| 14.09.2026 | 296.15 | 297.55 | 294.45 | 296.45 | 3 351 | 991 278 |
| 11.09.2026 | 294.70 | 296.25 | 294.00 | 295.90 | 1 852 | 546 020 |
| 10.09.2026 | 293.95 | 294.95 | 292.65 | 293.60 | 2 769 | 814 036 |
| 09.09.2026 | 295.45 | 295.60 | 293.30 | 293.95 | 4 382 | 1 291 010 |
| 08.09.2026 | 295.50 | 296.75 | 295.35 | 295.65 | 2 885 | 853 819 |
| 07.09.2026 | 296.90 | 296.95 | 295.05 | 295.35 | 2 448 | 725 935 |
| 04.09.2026 | 297.15 | 298.90 | 297.00 | 297.05 | 3 659 | 1 088 739 |
| 03.09.2026 | 296.50 | 297.30 | 295.00 | 296.45 | 1 459 | 432 212 |
| 02.09.2026 | 296.20 | 297.60 | 294.30 | 295.75 | 2 467 | 728 328 |
| 01.09.2026 | 297.00 | 297.60 | 294.80 | 295.85 | 2 815 | 833 266 |
| 31.08.2026 | 299.40 | 299.90 | 295.90 | 295.90 | 3 701 | 1 102 642 |
| 28.08.2026 | 297.90 | 300.00 | 297.00 | 300.00 | 2 103 | 626 729 |
| 27.08.2026 | 294.30 | 297.70 | 294.30 | 297.00 | 1 733 | 513 556 |
| 26.08.2026 | 293.20 | 294.30 | 291.50 | 294.30 | 3 917 | 1 145 419 |
| 25.08.2026 | 293.00 | 294.45 | 292.50 | 292.90 | 4 737 | 1 390 756 |
| 24.08.2026 | 293.15 | 293.50 | 291.80 | 292.50 | 2 676 | 783 867 |
| 21.08.2026 | 294.00 | 295.70 | 292.00 | 293.45 | 2 642 | 774 593 |
| 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 |
Biznesradar bez reklam? Sprawdź BR Plus
