Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne ETFV60A
159.92+2.06(+1.30%)VANGUARD LIFESTRATEGY 60% EQUITY UCITS ETF
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 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 |
| 13.05.2026 | 154.46 | 154.46 | 154.46 | 154.46 | 57 | 8 804 |
| 12.05.2026 | 154.00 | 154.00 | 153.00 | 153.00 | 133 | 20 405 |
| 11.05.2026 | 154.34 | 154.34 | 153.46 | 153.46 | 43 | 6 604 |
| 08.05.2026 | 153.00 | 153.46 | 152.00 | 153.46 | 42 | 6 435 |
| 07.05.2026 | 153.00 | 153.46 | 153.00 | 153.46 | 388 | 59 444 |
| 06.05.2026 | 152.46 | 152.46 | 152.46 | 152.46 | 309 | 47 110 |
| 05.05.2026 | 153.00 | 153.00 | 152.46 | 152.46 | 107 | 16 315 |
| 04.05.2026 | 153.02 | 153.02 | 150.88 | 152.46 | 82 | 12 420 |
| 30.04.2026 | 150.46 | 150.46 | 150.46 | 150.46 | 16 | 2 407 |
| 29.04.2026 | 151.46 | 151.46 | 151.00 | 151.46 | 24 | 3 632 |
| 28.04.2026 | 150.00 | 150.46 | 150.00 | 150.46 | 81 | 12 150 |
| 27.04.2026 | 148.88 | 148.88 | 148.88 | 148.88 | 32 | 4 764 |
| 24.04.2026 | 150.46 | 151.46 | 150.46 | 151.46 | 8 | 1 205 |
| 23.04.2026 | 149.00 | 149.00 | 148.88 | 148.88 | 11 | 1 639 |
Biznesradar bez reklam? Sprawdź BR Plus
