Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne ETFV60A
157.52-1.48(-0.93%)VANGUARD LIFESTRATEGY 60% EQUITY UCITS ETF
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 29.07.2026 | 159.00 | 159.00 | 159.00 | 159.00 | 1 | 159 |
| 28.07.2026 | 159.92 | 159.92 | 159.92 | 159.92 | 3 | 480 |
| 27.07.2026 | 160.12 | 160.12 | 159.92 | 159.92 | 31 | 4 960 |
| 23.07.2026 | 158.00 | 159.92 | 158.00 | 159.92 | 119 | 18 944 |
| 22.07.2026 | 159.92 | 161.14 | 159.92 | 161.14 | 626 | 100 117 |
| 21.07.2026 | 160.56 | 160.56 | 159.92 | 159.92 | 90 | 14 418 |
| 20.07.2026 | 159.92 | 161.14 | 159.06 | 159.06 | 272 | 43 417 |
| 17.07.2026 | 161.00 | 161.00 | 157.86 | 159.92 | 59 | 9 415 |
| 16.07.2026 | 161.14 | 161.14 | 161.14 | 161.14 | 11 | 1 773 |
| 15.07.2026 | 161.14 | 161.14 | 161.14 | 161.14 | 56 | 9 024 |
| 14.07.2026 | 161.14 | 161.14 | 160.00 | 161.14 | 166 | 26 726 |
| 13.07.2026 | 161.14 | 161.14 | 161.02 | 161.14 | 51 | 8 217 |
| 10.07.2026 | 162.36 | 162.36 | 162.36 | 162.36 | 22 | 3 572 |
| 09.07.2026 | 159.20 | 159.92 | 159.20 | 159.92 | 110 | 17 580 |
| 08.07.2026 | 159.92 | 159.92 | 159.92 | 159.92 | 50 | 7 996 |
| 07.07.2026 | 159.92 | 159.92 | 157.86 | 157.86 | 23 | 3 649 |
| 06.07.2026 | 159.92 | 161.20 | 159.92 | 161.14 | 62 | 9 919 |
| 03.07.2026 | 160.76 | 160.76 | 159.92 | 159.92 | 169 | 27 033 |
| 02.07.2026 | 160.00 | 160.00 | 159.92 | 159.92 | 10 | 1 599 |
| 01.07.2026 | 159.92 | 159.92 | 159.92 | 159.92 | 180 | 28 786 |
| 30.06.2026 | 159.92 | 159.92 | 159.92 | 159.92 | 1 | 160 |
| 29.06.2026 | 158.74 | 158.74 | 158.74 | 158.74 | 303 | 48 098 |
| 26.06.2026 | 158.96 | 158.96 | 158.74 | 158.74 | 72 | 11 430 |
| 25.06.2026 | 160.56 | 160.56 | 159.00 | 159.92 | 858 | 137 229 |
| 24.06.2026 | 158.74 | 159.92 | 157.86 | 159.92 | 241 | 38 088 |
| 23.06.2026 | 158.74 | 158.74 | 156.68 | 156.68 | 44 | 6 910 |
| 22.06.2026 | 159.92 | 159.92 | 159.90 | 159.92 | 36 | 5 757 |
| 19.06.2026 | 158.98 | 158.98 | 157.00 | 157.00 | 55 | 8 724 |
| 17.06.2026 | 158.30 | 158.30 | 157.00 | 157.00 | 112 | 17 622 |
| 16.06.2026 | 158.28 | 158.28 | 157.00 | 157.16 | 233 | 36 624 |
| 15.06.2026 | 157.26 | 157.26 | 157.00 | 157.00 | 416 | 65 348 |
| 12.06.2026 | 156.16 | 156.16 | 155.16 | 155.16 | 100 | 15 593 |
| 10.06.2026 | 155.14 | 155.14 | 154.16 | 154.16 | 39 | 6 021 |
| 09.06.2026 | 155.16 | 155.16 | 155.16 | 155.16 | 37 | 5 741 |
| 08.06.2026 | 156.26 | 156.26 | 153.00 | 155.16 | 848 | 131 909 |
| 05.06.2026 | 156.16 | 156.16 | 156.16 | 156.16 | 31 | 4 841 |
| 03.06.2026 | 157.16 | 157.16 | 157.16 | 157.16 | 424 | 66 636 |
| 02.06.2026 | 156.68 | 156.68 | 156.16 | 156.16 | 353 | 55 137 |
| 01.06.2026 | 156.92 | 156.92 | 156.16 | 156.16 | 376 | 58 721 |
| 29.05.2026 | 156.64 | 156.64 | 156.00 | 156.00 | 32 | 5 008 |
| 28.05.2026 | 155.16 | 155.16 | 155.16 | 155.16 | 1 676 | 260 048 |
| 27.05.2026 | 156.16 | 156.30 | 155.16 | 155.16 | 820 | 127 994 |
| 26.05.2026 | 155.16 | 155.16 | 155.16 | 155.16 | 52 | 8 068 |
| 25.05.2026 | 155.80 | 156.16 | 153.92 | 156.16 | 150 | 23 216 |
| 22.05.2026 | 155.16 | 155.16 | 155.16 | 155.16 | 84 | 13 033 |
| 20.05.2026 | 153.16 | 153.16 | 153.16 | 153.16 | 7 | 1 072 |
| 19.05.2026 | 153.16 | 153.16 | 153.16 | 153.16 | 1 | 153 |
| 18.05.2026 | 153.16 | 153.16 | 153.16 | 153.16 | 102 | 15 622 |
| 15.05.2026 | 154.46 | 154.46 | 153.86 | 153.86 | 55 | 8 489 |
| 14.05.2026 | 154.90 | 154.90 | 154.46 | 154.46 | 88 | 13 593 |
Biznesradar bez reklam? Sprawdź BR Plus
