Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne ETFSP500
291.60-0.65(-0.22%)AMUNDI S&P 500 II UCITS ETF
GPW - ETF
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 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 |
| 11.06.2026 | 278.60 | 280.10 | 277.30 | 277.65 | 3 758 | 1 046 408 |
| 10.06.2026 | 280.00 | 280.60 | 277.15 | 279.95 | 4 344 | 1 210 147 |
| 09.06.2026 | 283.55 | 283.55 | 278.00 | 278.00 | 4 186 | 1 179 723 |
| 08.06.2026 | 284.00 | 284.65 | 280.55 | 283.60 | 7 260 | 2 049 634 |
| 05.06.2026 | 286.25 | 286.25 | 282.90 | 285.00 | 4 754 | 1 354 416 |
| 03.06.2026 | 285.65 | 287.15 | 285.60 | 286.30 | 4 217 | 1 206 911 |
| 02.06.2026 | 285.55 | 285.55 | 284.15 | 285.00 | 3 742 | 1 067 595 |
| 01.06.2026 | 284.10 | 285.85 | 284.10 | 285.65 | 2 984 | 850 777 |
| 29.05.2026 | 283.90 | 284.95 | 283.00 | 283.90 | 3 852 | 1 093 791 |
| 28.05.2026 | 282.95 | 283.60 | 282.00 | 283.00 | 2 067 | 584 776 |
| 27.05.2026 | 283.35 | 284.00 | 282.05 | 282.90 | 4 399 | 1 246 594 |
| 26.05.2026 | 283.45 | 283.95 | 282.00 | 283.50 | 3 066 | 867 643 |
| 25.05.2026 | 283.00 | 283.95 | 282.40 | 283.10 | 2 872 | 813 615 |
| 22.05.2026 | 280.50 | 283.00 | 280.50 | 282.00 | 3 083 | 867 852 |
| 21.05.2026 | 280.00 | 280.95 | 279.10 | 279.80 | 1 425 | 399 170 |
| 20.05.2026 | 277.60 | 279.60 | 277.60 | 278.80 | 1 560 | 434 775 |
| 19.05.2026 | 278.50 | 279.35 | 276.70 | 277.50 | 3 211 | 891 426 |
| 18.05.2026 | 279.00 | 279.05 | 276.45 | 278.00 | 4 596 | 1 278 988 |
| 15.05.2026 | 280.00 | 280.60 | 278.70 | 279.50 | 5 029 | 1 405 565 |
Biznesradar bez reklam? Sprawdź BR Plus
