Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne VWRL-NA.NL
97.560.00(0.00%)Vanguard Funds Plc - Vanguard FTSE All-World UCITS ETF - Dist
WERSJA BETA
Euronext Amsterdam
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
01.02.2023 | 97.95 | 98.00 | 97.27 | 97.56 | 23 184 | 0 |
31.01.2023 | 97.46 | 97.64 | 96.67 | 97.57 | 28 938 | 0 |
30.01.2023 | 97.57 | 97.86 | 97.07 | 97.75 | 31 233 | 0 |
27.01.2023 | 97.83 | 98.44 | 97.67 | 98.33 | 20 319 | 0 |
26.01.2023 | 97.29 | 97.85 | 97.25 | 97.61 | 32 350 | 0 |
25.01.2023 | 97.15 | 97.15 | 95.82 | 96.43 | 29 064 | 0 |
24.01.2023 | 97.30 | 97.33 | 96.81 | 97.16 | 30 983 | 0 |
23.01.2023 | 96.23 | 97.55 | 96.01 | 97.41 | 23 669 | 0 |
20.01.2023 | 95.61 | 96.04 | 95.23 | 96.04 | 14 941 | 0 |
19.01.2023 | 95.95 | 95.97 | 95.15 | 95.32 | 32 599 | 0 |
18.01.2023 | 96.98 | 97.27 | 96.58 | 96.58 | 21 332 | 0 |
17.01.2023 | 96.57 | 97.31 | 96.37 | 97.08 | 16 754 | 0 |
16.01.2023 | 96.75 | 96.86 | 96.40 | 96.77 | 18 204 | 0 |
13.01.2023 | 96.19 | 96.50 | 95.80 | 96.39 | 15 479 | 0 |
12.01.2023 | 96.36 | 96.68 | 95.66 | 96.09 | 34 069 | 0 |
11.01.2023 | 95.46 | 95.87 | 95.37 | 95.84 | 10 779 | 0 |
10.01.2023 | 94.97 | 95.31 | 94.70 | 95.02 | 36 937 | 0 |
09.01.2023 | 95.48 | 96.11 | 95.35 | 95.98 | 26 104 | 0 |
06.01.2023 | 94.63 | 95.95 | 94.47 | 95.35 | 16 457 | 0 |
05.01.2023 | 94.42 | 94.94 | 94.18 | 94.48 | 33 217 | 0 |
04.01.2023 | 94.36 | 95.00 | 94.05 | 94.92 | 25 234 | 0 |
03.01.2023 | 94.35 | 95.36 | 93.89 | 94.01 | 34 199 | 0 |
02.01.2023 | 94.37 | 94.80 | 93.51 | 94.67 | 64 834 | 0 |
30.12.2022 | 93.25 | 93.43 | 92.44 | 92.64 | 37 922 | 0 |
29.12.2022 | 92.62 | 93.77 | 92.49 | 93.68 | 26 801 | 0 |
28.12.2022 | 93.62 | 93.75 | 92.90 | 92.94 | 41 395 | 0 |
27.12.2022 | 94.05 | 94.48 | 93.25 | 93.46 | 35 023 | 0 |
23.12.2022 | 93.30 | 93.74 | 92.85 | 93.32 | 45 858 | 0 |
22.12.2022 | 94.48 | 94.64 | 93.05 | 93.22 | 26 650 | 0 |
21.12.2022 | 93.32 | 94.60 | 93.21 | 94.50 | 19 007 | 0 |
20.12.2022 | 92.36 | 93.31 | 92.34 | 92.97 | 41 501 | 0 |
19.12.2022 | 93.72 | 94.15 | 93.26 | 93.26 | 28 394 | 0 |
16.12.2022 | 94.21 | 94.22 | 93.20 | 93.59 | 91 775 | 0 |
15.12.2022 | 96.02 | 97.00 | 93.93 | 94.19 | 41 872 | 0 |
14.12.2022 | 97.55 | 97.85 | 97.05 | 97.77 | 21 435 | 0 |
13.12.2022 | 97.29 | 99.50 | 97.09 | 97.96 | 31 647 | 0 |
12.12.2022 | 96.52 | 96.81 | 96.15 | 96.63 | 19 755 | 0 |
09.12.2022 | 97.07 | 97.45 | 96.52 | 97.22 | 14 645 | 0 |
08.12.2022 | 96.58 | 97.10 | 96.43 | 96.74 | 19 718 | 0 |
07.12.2022 | 97.06 | 97.29 | 95.89 | 96.42 | 16 745 | 0 |
06.12.2022 | 98.00 | 98.22 | 96.84 | 96.97 | 21 272 | 0 |
05.12.2022 | 98.84 | 98.96 | 98.07 | 98.20 | 23 896 | 0 |
02.12.2022 | 99.08 | 99.34 | 98.25 | 99.07 | 26 677 | 0 |
01.12.2022 | 100.24 | 100.28 | 99.05 | 99.40 | 36 180 | 0 |
30.11.2022 | 98.44 | 98.72 | 98.02 | 98.67 | 20 206 | 0 |
29.11.2022 | 98.41 | 98.63 | 97.85 | 97.92 | 20 985 | 0 |
28.11.2022 | 98.32 | 98.43 | 97.27 | 98.16 | 25 636 | 0 |
25.11.2022 | 98.87 | 99.15 | 98.69 | 98.80 | 20 664 | 0 |
24.11.2022 | 98.77 | 99.25 | 98.67 | 99.04 | 11 976 | 0 |
23.11.2022 | 98.56 | 98.92 | 98.43 | 98.77 | 14 674 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus