Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne ETFSP500
212.80+0.85(+0.40%)MULTI UNITS LUXEMBOURG
GPW - ETF
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
24.04.2024 | 212.75 | 214.20 | 212.50 | 212.80 | 1 142 | 243 185 |
23.04.2024 | 210.00 | 212.95 | 209.80 | 211.95 | 2 251 | 475 318 |
22.04.2024 | 209.60 | 211.00 | 209.50 | 209.70 | 1 766 | 370 893 |
19.04.2024 | 211.95 | 211.95 | 207.90 | 209.40 | 3 319 | 698 333 |
18.04.2024 | 214.00 | 214.00 | 211.00 | 212.00 | 2 892 | 614 770 |
17.04.2024 | 213.50 | 215.00 | 213.50 | 213.80 | 1 092 | 233 761 |
16.04.2024 | 214.90 | 216.00 | 213.00 | 213.20 | 6 125 | 1 312 526 |
15.04.2024 | 215.00 | 216.10 | 213.00 | 215.50 | 1 933 | 415 505 |
12.04.2024 | 215.00 | 215.25 | 213.95 | 215.05 | 2 360 | 507 127 |
11.04.2024 | 212.80 | 212.80 | 210.85 | 211.80 | 2 188 | 463 584 |
10.04.2024 | 214.40 | 214.40 | 210.00 | 212.50 | 3 475 | 738 115 |
09.04.2024 | 212.60 | 214.85 | 210.45 | 214.50 | 1 634 | 346 796 |
08.04.2024 | 212.15 | 213.10 | 212.15 | 212.90 | 2 756 | 586 363 |
05.04.2024 | 215.75 | 215.75 | 211.05 | 212.15 | 6 480 | 1 378 727 |
04.04.2024 | 215.15 | 215.80 | 214.70 | 215.80 | 1 596 | 343 087 |
03.04.2024 | 217.70 | 217.70 | 214.05 | 215.15 | 4 181 | 900 272 |
02.04.2024 | 218.95 | 218.95 | 216.15 | 217.75 | 6 399 | 1 391 272 |
28.03.2024 | 217.00 | 217.80 | 216.20 | 217.25 | 1 813 | 394 360 |
27.03.2024 | 216.40 | 217.30 | 214.70 | 216.20 | 2 414 | 521 659 |
26.03.2024 | 215.55 | 216.45 | 214.50 | 216.45 | 1 668 | 359 422 |
25.03.2024 | 216.80 | 216.90 | 215.00 | 216.55 | 3 391 | 733 050 |
22.03.2024 | 216.00 | 217.80 | 216.00 | 216.80 | 1 295 | 281 145 |
21.03.2024 | 214.85 | 215.00 | 214.00 | 214.80 | 1 220 | 261 934 |
20.03.2024 | 214.75 | 214.75 | 212.05 | 213.55 | 1 387 | 296 400 |
19.03.2024 | 215.00 | 215.00 | 211.10 | 214.80 | 1 552 | 332 230 |
18.03.2024 | 213.30 | 214.05 | 210.30 | 213.95 | 2 541 | 540 497 |
15.03.2024 | 210.05 | 213.30 | 210.05 | 210.05 | 2 147 | 453 989 |
14.03.2024 | 210.20 | 211.00 | 209.00 | 210.70 | 2 179 | 458 647 |
13.03.2024 | 210.40 | 210.40 | 209.15 | 209.60 | 1 186 | 248 854 |
12.03.2024 | 207.40 | 211.35 | 207.40 | 209.15 | 1 270 | 264 890 |
11.03.2024 | 211.30 | 211.30 | 206.50 | 207.40 | 3 976 | 828 601 |
08.03.2024 | 211.00 | 211.40 | 210.00 | 211.10 | 1 855 | 391 251 |
07.03.2024 | 209.05 | 210.25 | 206.35 | 209.85 | 2 476 | 517 208 |
06.03.2024 | 209.20 | 210.00 | 208.50 | 209.00 | 3 180 | 664 821 |
05.03.2024 | 211.40 | 212.00 | 210.00 | 210.05 | 2 083 | 439 521 |
04.03.2024 | 211.45 | 211.45 | 210.05 | 211.40 | 1 781 | 376 022 |
01.03.2024 | 209.90 | 211.00 | 209.00 | 211.00 | 2 601 | 545 578 |
29.02.2024 | 209.00 | 209.55 | 208.75 | 209.55 | 1 543 | 322 505 |
28.02.2024 | 208.85 | 209.30 | 207.65 | 208.85 | 1 231 | 257 089 |
27.02.2024 | 209.55 | 209.55 | 205.00 | 208.85 | 2 767 | 574 246 |
26.02.2024 | 209.95 | 210.00 | 208.00 | 209.55 | 2 082 | 436 609 |
23.02.2024 | 210.00 | 210.00 | 208.30 | 209.95 | 1 991 | 417 724 |
22.02.2024 | 205.90 | 208.00 | 205.90 | 207.95 | 1 640 | 340 146 |
21.02.2024 | 205.50 | 206.20 | 204.80 | 205.90 | 2 215 | 455 446 |
20.02.2024 | 208.65 | 208.65 | 205.50 | 205.50 | 2 133 | 442 305 |
19.02.2024 | 210.30 | 210.30 | 208.00 | 208.85 | 3 774 | 789 521 |
16.02.2024 | 210.00 | 210.45 | 207.50 | 209.10 | 3 102 | 650 607 |
15.02.2024 | 209.00 | 210.00 | 208.75 | 209.00 | 3 077 | 644 771 |
14.02.2024 | 209.85 | 209.85 | 206.85 | 208.05 | 2 039 | 425 742 |
13.02.2024 | 208.10 | 208.30 | 205.50 | 206.45 | 4 392 | 908 753 |
Biznesradar bez reklam? Sprawdź BR Plus