Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne VAGU-LN.GB
26.85-0.03(-0.11%)(czas lokalny: 19.12.2025 16:00)Vanguard Global Aggregate Bond UCITS ETF USD Hedged Accumulating
WERSJA BETA
LSE
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 19.12.2025 | 26.82 | 26.89 | 26.82 | 26.85 | 107 872 | 0 |
| 18.12.2025 | 26.96 | 27.01 | 26.77 | 26.87 | 1 328 | 0 |
| 17.12.2025 | 26.90 | 26.90 | 26.75 | 26.86 | 132 889 | 0 |
| 16.12.2025 | 26.83 | 26.84 | 26.75 | 26.84 | 7 031 | 0 |
| 15.12.2025 | 26.89 | 26.89 | 26.75 | 26.83 | 4 009 | 0 |
| 12.12.2025 | 26.82 | 26.89 | 26.78 | 26.82 | 140 101 | 0 |
| 11.12.2025 | 26.80 | 26.90 | 26.75 | 26.84 | 67 119 | 0 |
| 10.12.2025 | 26.70 | 26.89 | 26.70 | 26.80 | 43 445 | 0 |
| 09.12.2025 | 26.89 | 26.89 | 26.70 | 26.78 | 1 088 | 0 |
| 08.12.2025 | 26.91 | 26.98 | 26.75 | 26.76 | 484 066 | 0 |
| 05.12.2025 | 26.86 | 27.00 | 26.82 | 26.82 | 34 986 | 0 |
| 04.12.2025 | 27.00 | 27.04 | 26.88 | 26.88 | 15 728 | 0 |
| 03.12.2025 | 26.98 | 26.98 | 26.86 | 26.91 | 38 360 | 0 |
| 02.12.2025 | 26.92 | 26.99 | 26.76 | 26.89 | 27 310 | 0 |
| 01.12.2025 | 26.92 | 27.04 | 26.86 | 26.90 | 119 630 | 0 |
| 28.11.2025 | 27.00 | 27.05 | 26.85 | 26.93 | 6 710 | 0 |
| 27.11.2025 | 27.02 | 27.05 | 26.96 | 27.00 | 2 272 | 0 |
| 26.11.2025 | 27.04 | 27.04 | 26.90 | 26.94 | 5 461 | 0 |
| 25.11.2025 | 26.91 | 26.99 | 26.90 | 26.98 | 53 975 | 0 |
| 24.11.2025 | 26.92 | 27.00 | 26.87 | 26.92 | 4 494 | 0 |
| 21.11.2025 | 26.96 | 27.04 | 26.80 | 26.87 | 32 552 | 0 |
| 20.11.2025 | 26.77 | 27.05 | 26.76 | 26.84 | 18 997 | 0 |
| 19.11.2025 | 26.92 | 26.92 | 26.78 | 26.84 | 28 147 | 0 |
| 18.11.2025 | 26.94 | 27.00 | 26.82 | 26.86 | 44 339 | 0 |
| 17.11.2025 | 26.86 | 26.92 | 26.80 | 26.80 | 15 569 | 0 |
| 14.11.2025 | 26.83 | 26.98 | 26.81 | 26.82 | 20 482 | 0 |
| 13.11.2025 | 26.93 | 27.04 | 26.87 | 26.91 | 39 484 | 0 |
| 12.11.2025 | 26.99 | 26.99 | 26.86 | 26.89 | 37 967 | 0 |
| 11.11.2025 | 26.88 | 26.95 | 26.85 | 26.95 | 3 209 | 0 |
| 10.11.2025 | 26.88 | 26.91 | 26.81 | 26.84 | 156 739 | 0 |
| 07.11.2025 | 26.88 | 26.95 | 26.80 | 26.89 | 17 663 | 0 |
| 06.11.2025 | 26.89 | 27.00 | 26.80 | 26.88 | 2 537 | 0 |
| 05.11.2025 | 26.93 | 26.99 | 26.81 | 26.81 | 58 042 | 0 |
| 04.11.2025 | 26.89 | 26.95 | 26.86 | 26.90 | 3 690 | 0 |
| 03.11.2025 | 26.98 | 27.04 | 26.86 | 26.89 | 7 778 | 0 |
| 31.10.2025 | 26.93 | 27.04 | 26.86 | 26.91 | 81 659 | 0 |
| 30.10.2025 | 26.96 | 26.96 | 26.87 | 26.93 | 50 593 | 0 |
| 29.10.2025 | 27.05 | 27.05 | 26.95 | 27.01 | 75 183 | 0 |
| 28.10.2025 | 26.95 | 27.05 | 26.95 | 27.04 | 23 791 | 0 |
| 27.10.2025 | 26.95 | 27.04 | 26.86 | 26.97 | 10 842 | 0 |
| 24.10.2025 | 26.98 | 27.05 | 26.93 | 26.96 | 9 107 | 0 |
| 23.10.2025 | 26.96 | 27.05 | 26.95 | 26.96 | 50 344 | 0 |
| 22.10.2025 | 27.02 | 27.03 | 26.97 | 26.97 | 32 677 | 0 |
| 21.10.2025 | 27.05 | 27.05 | 26.97 | 27.02 | 64 654 | 0 |
| 20.10.2025 | 27.05 | 27.05 | 26.92 | 26.95 | 13 805 | 0 |
| 17.10.2025 | 27.00 | 27.05 | 26.93 | 26.94 | 9 134 | 0 |
| 16.10.2025 | 26.95 | 26.98 | 26.75 | 26.93 | 7 318 | 0 |
| 15.10.2025 | 27.00 | 27.06 | 26.88 | 26.93 | 4 703 | 0 |
| 14.10.2025 | 27.02 | 27.02 | 26.82 | 26.86 | 111 171 | 0 |
| 13.10.2025 | 26.95 | 26.96 | 26.70 | 26.82 | 19 427 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus
