Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne ETFSP500
250.350.00(0.00%)AMUNDI S&P 500 II UCITS ETF
GPW - ETF
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 02.04.2026 | 249.30 | 250.35 | 247.65 | 250.35 | 2 875 | 716 912 |
| 01.04.2026 | 249.30 | 251.25 | 249.30 | 250.35 | 4 181 | 1 045 602 |
| 31.03.2026 | 246.35 | 247.95 | 245.50 | 246.95 | 2 935 | 724 617 |
| 30.03.2026 | 245.35 | 246.60 | 244.00 | 246.55 | 5 895 | 1 446 128 |
| 27.03.2026 | 249.55 | 249.55 | 245.00 | 246.60 | 3 536 | 873 713 |
| 26.03.2026 | 251.40 | 251.40 | 249.00 | 249.85 | 1 684 | 421 465 |
| 25.03.2026 | 250.00 | 251.40 | 250.00 | 251.20 | 3 661 | 917 722 |
| 24.03.2026 | 249.85 | 250.00 | 247.55 | 250.00 | 1 938 | 482 912 |
| 23.03.2026 | 248.00 | 252.75 | 246.15 | 250.35 | 6 427 | 1 596 288 |
| 20.03.2026 | 251.95 | 251.95 | 249.80 | 250.05 | 2 984 | 748 801 |
| 19.03.2026 | 254.75 | 255.15 | 252.00 | 252.15 | 2 674 | 678 463 |
| 18.03.2026 | 256.05 | 257.35 | 254.35 | 255.15 | 2 035 | 521 697 |
| 17.03.2026 | 255.70 | 256.85 | 254.25 | 256.05 | 1 914 | 489 333 |
| 16.03.2026 | 257.20 | 257.20 | 255.00 | 256.75 | 5 569 | 1 424 574 |
| 13.03.2026 | 255.60 | 257.50 | 254.90 | 255.60 | 1 973 | 504 825 |
| 12.03.2026 | 256.75 | 256.75 | 254.50 | 254.50 | 1 985 | 506 824 |
| 11.03.2026 | 256.80 | 257.00 | 254.80 | 255.75 | 1 543 | 395 601 |
| 10.03.2026 | 254.80 | 256.70 | 254.80 | 256.70 | 2 265 | 578 940 |
| 09.03.2026 | 254.20 | 256.00 | 252.60 | 254.30 | 4 578 | 1 162 114 |
| 06.03.2026 | 258.05 | 258.95 | 255.20 | 256.70 | 2 760 | 711 892 |
| 05.03.2026 | 259.45 | 259.90 | 258.30 | 258.30 | 1 986 | 515 271 |
| 04.03.2026 | 257.10 | 258.00 | 256.20 | 258.00 | 3 049 | 784 361 |
| 03.03.2026 | 254.75 | 258.00 | 254.20 | 256.90 | 5 332 | 1 365 605 |
| 02.03.2026 | 252.25 | 254.80 | 250.00 | 253.50 | 7 925 | 1 995 460 |
| 27.02.2026 | 254.05 | 254.95 | 251.20 | 252.55 | 2 449 | 619 970 |
| 26.02.2026 | 254.30 | 255.50 | 252.60 | 253.45 | 2 154 | 547 884 |
| 25.02.2026 | 250.05 | 254.85 | 250.05 | 253.70 | 3 986 | 1 006 870 |
| 24.02.2026 | 252.00 | 253.00 | 250.80 | 253.00 | 2 498 | 629 145 |
| 23.02.2026 | 253.20 | 253.50 | 250.20 | 252.00 | 3 946 | 997 672 |
| 20.02.2026 | 253.40 | 254.00 | 252.55 | 254.00 | 4 406 | 1 115 522 |
| 19.02.2026 | 252.40 | 253.80 | 252.15 | 253.00 | 2 344 | 592 268 |
| 18.02.2026 | 251.20 | 252.95 | 250.90 | 252.15 | 1 876 | 472 382 |
| 17.02.2026 | 250.35 | 251.70 | 248.70 | 249.45 | 3 170 | 791 014 |
| 16.02.2026 | 250.75 | 252.20 | 249.90 | 250.35 | 4 711 | 1 181 159 |
| 13.02.2026 | 250.20 | 251.45 | 248.75 | 250.90 | 3 879 | 968 151 |
| 12.02.2026 | 253.40 | 254.55 | 252.00 | 252.00 | 2 297 | 582 258 |
| 11.02.2026 | 253.00 | 255.00 | 251.65 | 253.00 | 3 470 | 877 195 |
| 10.02.2026 | 252.45 | 254.05 | 252.45 | 254.00 | 1 364 | 345 444 |
| 09.02.2026 | 253.00 | 253.20 | 250.50 | 252.45 | 8 181 | 2 065 794 |
| 06.02.2026 | 250.60 | 253.30 | 248.75 | 253.25 | 6 417 | 1 613 384 |
| 05.02.2026 | 253.70 | 253.95 | 248.80 | 251.40 | 7 886 | 1 989 601 |
| 04.02.2026 | 255.00 | 255.20 | 252.95 | 254.25 | 5 610 | 1 426 455 |
| 03.02.2026 | 256.95 | 257.00 | 254.10 | 255.40 | 3 385 | 867 670 |
| 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 |
Biznesradar bez reklam? Sprawdź BR Plus
