Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne ETFSP500
302.95+2.85(+0.95%)MULTI UNITS LUXEMBOURG
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 06.11.2026 | 300.10 | 304.10 | 298.25 | 302.95 | 13 725 | 4 128 675 |
| 05.11.2026 | 311.30 | 314.05 | 300.10 | 300.10 | 8 626 | 2 654 928 |
| 04.11.2026 | 308.40 | 312.00 | 307.75 | 312.00 | 5 391 | 1 668 358 |
| 03.11.2026 | 309.20 | 311.00 | 307.50 | 310.05 | 3 570 | 1 104 863 |
| 02.11.2026 | 311.40 | 314.05 | 309.45 | 312.40 | 4 026 | 1 252 799 |
| 30.10.2026 | 311.50 | 313.70 | 309.90 | 311.00 | 6 005 | 1 867 460 |
| 29.10.2026 | 316.40 | 317.40 | 314.50 | 315.40 | 3 085 | 974 822 |
| 28.10.2026 | 317.00 | 318.25 | 316.40 | 317.40 | 3 250 | 1 032 222 |
| 27.10.2026 | 314.20 | 316.45 | 313.45 | 316.40 | 2 405 | 757 454 |
| 26.10.2026 | 311.30 | 314.35 | 310.85 | 314.10 | 4 637 | 1 448 082 |
| 23.10.2026 | 310.00 | 312.45 | 309.65 | 311.20 | 2 178 | 676 903 |
| 22.10.2026 | 309.95 | 312.00 | 309.00 | 310.00 | 3 146 | 976 854 |
| 21.10.2026 | 312.25 | 312.30 | 310.15 | 311.35 | 2 277 | 709 793 |
| 20.10.2026 | 311.25 | 312.00 | 308.85 | 312.00 | 3 851 | 1 197 568 |
| 19.10.2026 | 311.25 | 312.35 | 309.80 | 311.25 | 3 767 | 1 172 758 |
| 16.10.2026 | 313.00 | 314.25 | 311.25 | 311.25 | 3 018 | 943 296 |
| 15.10.2026 | 313.95 | 313.95 | 309.95 | 311.60 | 6 196 | 1 932 327 |
| 14.10.2026 | 316.00 | 317.40 | 315.20 | 316.45 | 3 375 | 1 068 240 |
| 13.10.2026 | 318.35 | 319.80 | 315.00 | 316.00 | 5 007 | 1 588 461 |
| 12.10.2026 | 317.10 | 318.75 | 317.05 | 318.00 | 4 310 | 1 371 202 |
| 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 |
Biznesradar bez reklam? Sprawdź BR Plus
