Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne IUSA-GY.DE
38.77-0.17(-0.44%)BlackRock Asset Management Ireland Limited - BlackRock iShares Core S&P 500 UCITS ETF USD (Dist)
WERSJA BETA
Xetra
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
01.03.2022 | 39.04 | 39.21 | 38.66 | 38.77 | 238 567 | 0 |
28.02.2022 | 38.56 | 38.94 | 38.40 | 38.94 | 124 526 | 0 |
24.02.2022 | 36.69 | 37.59 | 36.63 | 37.41 | 333 202 | 0 |
23.02.2022 | 38.08 | 38.24 | 37.67 | 37.77 | 157 614 | 0 |
22.02.2022 | 37.73 | 38.38 | 37.69 | 37.99 | 107 327 | 0 |
21.02.2022 | 38.43 | 38.44 | 37.88 | 37.89 | 211 841 | 0 |
17.02.2022 | 39.15 | 39.15 | 38.66 | 38.79 | 89 494 | 0 |
16.02.2022 | 39.10 | 39.26 | 38.89 | 38.96 | 52 601 | 0 |
15.02.2022 | 38.80 | 39.31 | 38.80 | 39.20 | 111 286 | 0 |
14.02.2022 | 38.84 | 38.95 | 38.45 | 38.88 | 224 726 | 0 |
10.02.2022 | 39.98 | 40.00 | 39.54 | 39.54 | 89 956 | 0 |
09.02.2022 | 39.60 | 39.96 | 39.56 | 39.85 | 109 745 | 0 |
08.02.2022 | 39.20 | 39.36 | 39.00 | 39.36 | 87 240 | 0 |
07.02.2022 | 39.26 | 39.38 | 39.01 | 39.18 | 136 264 | 0 |
03.02.2022 | 40.13 | 40.16 | 39.40 | 39.44 | 189 080 | 0 |
02.02.2022 | 40.33 | 40.44 | 40.10 | 40.16 | 163 934 | 0 |
01.02.2022 | 39.91 | 40.07 | 39.69 | 40.01 | 215 249 | 0 |
31.01.2022 | 39.50 | 39.78 | 39.28 | 39.69 | 341 787 | 0 |
27.01.2022 | 38.33 | 39.56 | 38.32 | 39.38 | 178 716 | 0 |
26.01.2022 | 38.61 | 39.24 | 38.61 | 39.03 | 147 104 | 0 |
25.01.2022 | 38.32 | 38.74 | 37.89 | 38.13 | 153 984 | 0 |
24.01.2022 | 38.91 | 39.00 | 37.61 | 37.73 | 581 075 | 0 |
20.01.2022 | 39.91 | 40.38 | 39.80 | 40.38 | 103 754 | 0 |
19.01.2022 | 39.96 | 40.47 | 39.96 | 40.06 | 281 072 | 0 |
18.01.2022 | 40.51 | 40.51 | 40.20 | 40.29 | 95 267 | 0 |
17.01.2022 | 40.61 | 40.84 | 40.60 | 40.76 | 67 071 | 0 |
13.01.2022 | 40.95 | 41.15 | 40.93 | 41.04 | 128 443 | 0 |
12.01.2022 | 41.38 | 41.44 | 41.05 | 41.19 | 88 153 | 0 |
10.01.2022 | 41.20 | 41.21 | 40.30 | 40.52 | 207 683 | 0 |
06.01.2022 | 41.47 | 41.55 | 41.14 | 41.43 | 126 991 | 0 |
04.01.2022 | 42.36 | 42.52 | 42.13 | 42.28 | 166 814 | 0 |
03.01.2022 | 42.01 | 42.19 | 41.89 | 42.02 | 234 928 | 0 |
30.12.2021 | 42.16 | 42.28 | 42.12 | 42.16 | 16 614 | 0 |
28.12.2021 | 42.09 | 42.35 | 42.07 | 42.16 | 68 270 | 0 |
27.12.2021 | 41.52 | 41.95 | 41.51 | 41.91 | 43 840 | 0 |
23.12.2021 | 41.31 | 41.63 | 41.29 | 41.63 | 38 463 | 0 |
15.12.2021 | 41.11 | 41.13 | 40.89 | 40.89 | 71 121 | 0 |
14.12.2021 | 41.47 | 41.50 | 40.84 | 40.89 | 109 672 | 0 |
09.12.2021 | 41.38 | 41.47 | 41.27 | 41.47 | 83 343 | 0 |
08.12.2021 | 41.53 | 41.67 | 41.15 | 41.21 | 144 809 | 0 |
02.12.2021 | 39.94 | 40.29 | 39.65 | 40.13 | 107 421 | 0 |
29.11.2021 | 41.05 | 41.19 | 40.86 | 41.11 | 171 612 | 0 |
25.11.2021 | 41.93 | 41.93 | 41.82 | 41.87 | 41 837 | 0 |
24.11.2021 | 41.57 | 41.80 | 41.49 | 41.76 | 51 816 | 0 |
23.11.2021 | 41.42 | 41.64 | 41.20 | 41.29 | 58 328 | 0 |
22.11.2021 | 41.69 | 42.05 | 41.62 | 41.88 | 127 096 | 0 |
18.11.2021 | 41.34 | 41.44 | 41.06 | 41.23 | 74 404 | 0 |
17.11.2021 | 41.45 | 41.47 | 41.27 | 41.37 | 84 324 | 0 |
16.11.2021 | 41.05 | 41.41 | 40.99 | 41.41 | 82 499 | 0 |
15.11.2021 | 40.80 | 40.96 | 40.77 | 40.91 | 55 350 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus