Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne VWRL-NA.NL
161.06+0.70(+0.44%)Vanguard FTSE All-World UCITS ETF (USD) Distributing
WERSJA BETA
Euronext
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 10.07.2026 | 160.42 | 161.16 | 160.26 | 161.06 | 15 743 | 0 |
| 09.07.2026 | 159.78 | 160.48 | 159.26 | 160.48 | 37 264 | 0 |
| 08.07.2026 | 159.56 | 159.80 | 157.98 | 158.64 | 19 162 | 0 |
| 07.07.2026 | 160.64 | 160.86 | 159.60 | 159.70 | 22 427 | 0 |
| 06.07.2026 | 160.98 | 161.46 | 160.72 | 161.46 | 50 736 | 0 |
| 03.07.2026 | 160.50 | 160.84 | 160.20 | 160.68 | 19 525 | 0 |
| 02.07.2026 | 159.60 | 160.90 | 159.34 | 159.62 | 47 496 | 0 |
| 01.07.2026 | 159.76 | 160.78 | 159.50 | 160.78 | 22 262 | 0 |
| 30.06.2026 | 159.58 | 160.20 | 159.38 | 160.12 | 24 548 | 0 |
| 29.06.2026 | 158.30 | 159.00 | 157.46 | 158.30 | 68 435 | 0 |
| 26.06.2026 | 158.12 | 158.40 | 156.74 | 158.38 | 68 847 | 0 |
| 25.06.2026 | 159.98 | 160.42 | 158.32 | 159.10 | 39 323 | 0 |
| 24.06.2026 | 158.98 | 159.88 | 158.84 | 159.56 | 21 444 | 0 |
| 23.06.2026 | 158.30 | 159.60 | 157.84 | 158.80 | 37 629 | 0 |
| 22.06.2026 | 160.74 | 161.92 | 160.52 | 160.92 | 36 812 | 0 |
| 19.06.2026 | 160.38 | 160.52 | 159.88 | 160.30 | 23 933 | 0 |
| 18.06.2026 | 159.94 | 160.80 | 159.78 | 160.36 | 20 882 | 0 |
| 17.06.2026 | 160.06 | 160.40 | 159.76 | 160.26 | 25 564 | 0 |
| 16.06.2026 | 160.26 | 160.56 | 159.72 | 159.86 | 19 509 | 0 |
| 15.06.2026 | 159.76 | 160.26 | 159.48 | 160.22 | 45 587 | 0 |
| 12.06.2026 | 156.60 | 158.28 | 156.50 | 158.08 | 25 925 | 0 |
| 11.06.2026 | 155.02 | 155.92 | 154.70 | 155.32 | 15 783 | 0 |
| 10.06.2026 | 155.90 | 156.46 | 154.40 | 155.06 | 34 347 | 0 |
| 09.06.2026 | 157.64 | 158.22 | 155.08 | 155.14 | 29 449 | 0 |
| 08.06.2026 | 156.40 | 157.88 | 156.30 | 157.64 | 39 354 | 0 |
| 05.06.2026 | 158.44 | 158.88 | 157.98 | 158.04 | 28 824 | 0 |
| 04.06.2026 | 159.06 | 159.52 | 158.08 | 159.52 | 23 350 | 0 |
| 03.06.2026 | 160.68 | 160.74 | 159.62 | 159.84 | 23 444 | 0 |
| 02.06.2026 | 159.78 | 160.52 | 159.46 | 160.46 | 42 920 | 0 |
| 01.06.2026 | 159.62 | 159.90 | 158.90 | 159.54 | 46 683 | 0 |
| 29.05.2026 | 159.06 | 159.38 | 158.70 | 158.82 | 58 758 | 0 |
| 28.05.2026 | 157.96 | 158.58 | 157.52 | 158.56 | 22 345 | 0 |
| 27.05.2026 | 158.12 | 158.80 | 157.72 | 158.02 | 27 079 | 0 |
| 26.05.2026 | 158.24 | 158.72 | 157.82 | 158.24 | 91 845 | 0 |
| 25.05.2026 | 158.26 | 158.60 | 158.00 | 158.46 | 21 952 | 0 |
| 22.05.2026 | 156.84 | 157.36 | 156.50 | 157.34 | 30 639 | 0 |
| 21.05.2026 | 155.50 | 156.02 | 155.20 | 155.82 | 22 991 | 0 |
| 20.05.2026 | 154.24 | 155.92 | 154.18 | 155.50 | 21 378 | 0 |
| 19.05.2026 | 154.52 | 155.00 | 153.70 | 154.04 | 25 870 | 0 |
| 18.05.2026 | 154.00 | 155.18 | 153.70 | 154.14 | 49 241 | 0 |
| 15.05.2026 | 155.76 | 155.84 | 154.50 | 155.10 | 39 987 | 0 |
| 14.05.2026 | 155.50 | 156.86 | 155.40 | 156.82 | 16 887 | 0 |
| 13.05.2026 | 154.68 | 155.10 | 154.16 | 154.84 | 29 175 | 0 |
| 12.05.2026 | 153.44 | 153.82 | 152.72 | 152.84 | 18 840 | 0 |
| 11.05.2026 | 153.90 | 154.40 | 153.68 | 154.40 | 37 520 | 0 |
| 08.05.2026 | 153.68 | 154.06 | 153.42 | 153.96 | 15 344 | 0 |
| 07.05.2026 | 154.42 | 154.74 | 153.72 | 153.72 | 22 339 | 0 |
| 06.05.2026 | 152.68 | 153.98 | 152.66 | 153.84 | 31 062 | 0 |
| 05.05.2026 | 151.10 | 151.94 | 151.10 | 151.90 | 26 169 | 0 |
| 04.05.2026 | 151.16 | 151.44 | 150.22 | 150.50 | 30 828 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus
