Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne VUAA-LN.GB
98.59-0.08(-0.08%)(czas lokalny: 03.04.2024 17:00)Vanguard Funds Plc - Vanguard S&P 500 UCITS ETF - Acc
WERSJA BETA
London Stock Exchange
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
03.04.2024 | 98.12 | 98.63 | 97.97 | 98.59 | 53 226 | 0 |
22.03.2024 | 98.90 | 99.05 | 98.66 | 98.67 | 133 174 | 0 |
21.03.2024 | 77.41 | 78.36 | 77.26 | 77.47 | 62 384 | 0 |
20.03.2024 | 76.73 | 76.99 | 76.73 | 76.78 | 138 218 | 0 |
19.03.2024 | 76.45 | 76.57 | 76.13 | 76.50 | 166 070 | 0 |
18.03.2024 | 76.28 | 76.66 | 75.89 | 75.97 | 46 289 | 0 |
15.03.2024 | 76.11 | 76.42 | 75.59 | 76.36 | 43 322 | 0 |
14.03.2024 | 97.68 | 97.83 | 96.92 | 97.15 | 60 748 | 0 |
07.03.2024 | 95.95 | 97.20 | 95.83 | 97.04 | 110 550 | 0 |
06.03.2024 | 95.89 | 96.52 | 95.86 | 96.38 | 96 622 | 0 |
04.03.2024 | 80.17 | 80.17 | 76.12 | 76.17 | 57 413 | 0 |
01.03.2024 | 76.12 | 76.34 | 75.87 | 76.31 | 116 765 | 0 |
29.02.2024 | 75.80 | 75.89 | 75.16 | 75.41 | 29 128 | 0 |
28.02.2024 | 95.61 | 95.65 | 95.22 | 95.61 | 1 145 | 0 |
27.02.2024 | 75.30 | 75.49 | 75.21 | 75.22 | 100 931 | 0 |
26.02.2024 | 75.64 | 75.77 | 75.46 | 75.56 | 27 332 | 0 |
23.02.2024 | 75.84 | 75.89 | 75.47 | 75.62 | 93 695 | 0 |
22.02.2024 | 75.16 | 75.61 | 74.61 | 74.81 | 56 464 | 0 |
21.02.2024 | 93.67 | 93.94 | 93.43 | 93.58 | 92 558 | 0 |
20.02.2024 | 74.91 | 74.91 | 73.91 | 74.75 | 44 279 | 0 |
19.02.2024 | 75.01 | 75.01 | 74.65 | 74.69 | 135 377 | 0 |
16.02.2024 | 94.78 | 95.02 | 94.17 | 94.74 | 125 872 | 0 |
15.02.2024 | 94.38 | 94.72 | 94.17 | 94.31 | 58 409 | 0 |
14.02.2024 | 93.46 | 94.00 | 93.45 | 93.68 | 46 996 | 0 |
13.02.2024 | 94.57 | 94.57 | 93.12 | 93.54 | 84 014 | 0 |
12.02.2024 | 94.63 | 95.02 | 94.56 | 95.02 | 51 897 | 0 |
09.02.2024 | 94.14 | 94.46 | 94.10 | 94.33 | 50 515 | 0 |
08.02.2024 | 94.08 | 94.09 | 93.87 | 93.95 | 65 987 | 0 |
07.02.2024 | 93.23 | 94.00 | 93.19 | 93.83 | 81 705 | 0 |
06.02.2024 | 74.17 | 74.23 | 73.89 | 73.97 | 131 344 | 0 |
05.02.2024 | 93.16 | 93.25 | 92.58 | 92.88 | 27 727 | 0 |
02.02.2024 | 92.96 | 93.85 | 92.30 | 92.96 | 10 | 0 |
30.01.2024 | 92.68 | 92.75 | 92.51 | 92.70 | 161 717 | 0 |
29.01.2024 | 92.08 | 92.18 | 91.98 | 92.08 | 9 657 | 0 |
26.01.2024 | 72.36 | 72.58 | 72.12 | 72.31 | 27 245 | 0 |
24.01.2024 | 72.36 | 72.42 | 71.98 | 72.27 | 109 047 | 0 |
23.01.2024 | 71.71 | 72.07 | 71.65 | 72.03 | 82 393 | 0 |
22.01.2024 | 71.88 | 72.00 | 71.79 | 71.86 | 153 797 | 0 |
19.01.2024 | 71.55 | 71.55 | 70.96 | 71.06 | 12 275 | 0 |
18.01.2024 | 89.61 | 89.68 | 89.19 | 89.61 | 1 120 | 0 |
17.01.2024 | 89.26 | 89.50 | 88.94 | 89.26 | 63 348 | 0 |
16.01.2024 | 70.80 | 71.15 | 70.61 | 70.66 | 50 593 | 0 |
15.01.2024 | 70.58 | 70.79 | 70.50 | 70.60 | 71 514 | 0 |
12.01.2024 | 70.16 | 70.79 | 70.16 | 70.33 | 61 203 | 0 |
11.01.2024 | 71.52 | 71.52 | 70.19 | 70.73 | 43 139 | 0 |
10.01.2024 | 71.20 | 71.20 | 70.23 | 70.45 | 15 705 | 0 |
09.01.2024 | 89.43 | 89.47 | 88.98 | 89.38 | 43 445 | 0 |
08.01.2024 | 69.50 | 69.73 | 69.34 | 69.46 | 29 999 | 0 |
05.01.2024 | 69.97 | 70.66 | 69.42 | 69.48 | 40 999 | 0 |
04.01.2024 | 88.66 | 88.91 | 88.38 | 88.80 | 62 124 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus