Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne ETFV60A
150.46-1.00(-0.66%)VANGUARD LIFESTRATEGY 60% EQUITY UCITS ETF
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 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 |
| 22.04.2026 | 150.84 | 150.84 | 148.88 | 148.88 | 109 | 16 346 |
| 21.04.2026 | 150.46 | 150.46 | 150.46 | 150.46 | 17 | 2 558 |
| 20.04.2026 | 150.64 | 150.64 | 150.46 | 150.46 | 370 | 55 674 |
| 17.04.2026 | 149.44 | 150.46 | 149.44 | 150.46 | 73 | 10 910 |
| 16.04.2026 | 149.44 | 149.44 | 149.44 | 149.44 | 86 | 12 852 |
| 15.04.2026 | 149.52 | 149.52 | 148.44 | 148.44 | 312 | 46 643 |
| 14.04.2026 | 148.44 | 148.44 | 146.96 | 148.44 | 422 | 62 612 |
| 13.04.2026 | 147.44 | 147.44 | 147.00 | 147.00 | 193 | 28 447 |
| 10.04.2026 | 148.44 | 148.44 | 147.44 | 147.44 | 241 | 35 544 |
| 09.04.2026 | 148.44 | 148.44 | 147.44 | 147.44 | 71 | 10 482 |
| 08.04.2026 | 148.44 | 148.44 | 148.44 | 148.44 | 14 | 2 078 |
| 07.04.2026 | 147.00 | 147.00 | 146.00 | 146.44 | 44 | 6 445 |
| 02.04.2026 | 146.96 | 146.96 | 145.02 | 145.02 | 15 | 2 188 |
| 01.04.2026 | 145.00 | 146.44 | 145.00 | 146.44 | 97 | 14 190 |
| 31.03.2026 | 144.44 | 144.44 | 144.44 | 144.44 | 76 | 10 977 |
| 30.03.2026 | 144.44 | 144.44 | 144.24 | 144.44 | 45 | 6 499 |
| 27.03.2026 | 145.44 | 145.44 | 142.88 | 142.88 | 99 | 14 207 |
| 26.03.2026 | 144.00 | 145.44 | 144.00 | 145.44 | 17 | 2 465 |
| 25.03.2026 | 144.00 | 144.00 | 144.00 | 144.00 | 1 | 144 |
| 23.03.2026 | 144.00 | 145.44 | 141.88 | 145.44 | 64 | 9 199 |
| 20.03.2026 | 146.44 | 146.44 | 145.44 | 145.44 | 45 | 6 577 |
| 18.03.2026 | 146.88 | 146.88 | 146.88 | 146.88 | 13 | 1 909 |
| 17.03.2026 | 148.60 | 148.60 | 148.60 | 148.60 | 11 | 1 635 |
| 16.03.2026 | 148.46 | 148.46 | 147.58 | 147.58 | 46 | 6 815 |
| 12.03.2026 | 148.60 | 148.60 | 148.60 | 148.60 | 1 | 149 |
| 11.03.2026 | 148.22 | 148.60 | 147.58 | 147.58 | 103 | 15 272 |
| 10.03.2026 | 148.22 | 148.22 | 148.22 | 148.22 | 4 | 593 |
| 09.03.2026 | 147.58 | 147.58 | 147.58 | 147.58 | 19 | 2 804 |
| 06.03.2026 | 149.00 | 149.60 | 146.88 | 148.60 | 184 | 27 417 |
| 05.03.2026 | 150.60 | 150.60 | 149.00 | 149.00 | 154 | 23 132 |
| 04.03.2026 | 149.60 | 149.60 | 149.60 | 149.60 | 12 | 1 795 |
| 03.03.2026 | 149.00 | 149.00 | 149.00 | 149.00 | 4 | 596 |
| 02.03.2026 | 148.78 | 149.60 | 145.02 | 149.60 | 157 | 23 211 |
| 27.02.2026 | 149.60 | 150.76 | 148.80 | 148.80 | 380 | 56 839 |
| 26.02.2026 | 149.60 | 149.60 | 149.60 | 149.60 | 56 | 8 378 |
| 25.02.2026 | 149.00 | 150.82 | 149.00 | 150.82 | 11 | 1 657 |
| 24.02.2026 | 148.00 | 148.60 | 145.88 | 148.60 | 110 | 16 194 |
| 23.02.2026 | 150.04 | 150.04 | 148.50 | 148.50 | 71 | 10 606 |
| 20.02.2026 | 147.58 | 148.00 | 147.58 | 148.00 | 221 | 32 706 |
| 19.02.2026 | 145.88 | 145.88 | 145.88 | 145.88 | 1 | 146 |
| 18.02.2026 | 145.88 | 145.88 | 145.88 | 145.88 | 2 | 292 |
| 17.02.2026 | 147.58 | 147.58 | 147.58 | 147.58 | 54 | 7 969 |
| 16.02.2026 | 147.00 | 147.00 | 147.00 | 147.00 | 75 | 11 025 |
| 13.02.2026 | 146.58 | 146.58 | 146.58 | 146.58 | 9 | 1 319 |
Biznesradar bez reklam? Sprawdź BR Plus
