Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne 2B76-GY.DE
10.53-0.15(-1.40%)Ishares Iv Plc - iShares Automation & Robotics UCITS ETF USD (Acc)
WERSJA BETA
Xetra
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
01.03.2022 | 10.67 | 10.69 | 10.51 | 10.53 | 348 111 | 0 |
28.02.2022 | 10.55 | 10.69 | 10.49 | 10.68 | 162 580 | 0 |
24.02.2022 | 9.90 | 10.23 | 9.81 | 10.20 | 634 276 | 0 |
23.02.2022 | 10.39 | 10.47 | 10.27 | 10.30 | 371 637 | 0 |
22.02.2022 | 10.17 | 10.46 | 10.16 | 10.35 | 555 133 | 0 |
21.02.2022 | 10.49 | 10.49 | 10.25 | 10.31 | 365 709 | 0 |
17.02.2022 | 10.83 | 10.84 | 10.65 | 10.70 | 226 567 | 0 |
16.02.2022 | 10.89 | 10.93 | 10.75 | 10.80 | 241 152 | 0 |
15.02.2022 | 10.68 | 10.87 | 10.66 | 10.84 | 448 730 | 0 |
14.02.2022 | 10.62 | 10.75 | 10.47 | 10.73 | 634 213 | 0 |
10.02.2022 | 11.17 | 11.17 | 10.90 | 11.01 | 276 057 | 0 |
09.02.2022 | 10.94 | 11.06 | 10.92 | 11.06 | 355 516 | 0 |
08.02.2022 | 10.76 | 10.80 | 10.64 | 10.80 | 240 690 | 0 |
07.02.2022 | 10.73 | 10.83 | 10.65 | 10.73 | 308 072 | 0 |
03.02.2022 | 11.00 | 11.00 | 10.72 | 10.72 | 442 875 | 0 |
02.02.2022 | 11.20 | 11.26 | 11.06 | 11.07 | 377 938 | 0 |
01.02.2022 | 11.01 | 11.08 | 10.90 | 11.04 | 603 796 | 0 |
31.01.2022 | 10.69 | 10.90 | 10.66 | 10.90 | 333 438 | 0 |
27.01.2022 | 10.57 | 10.79 | 10.51 | 10.66 | 469 187 | 0 |
26.01.2022 | 10.77 | 10.95 | 10.76 | 10.90 | 371 699 | 0 |
25.01.2022 | 10.82 | 10.93 | 10.67 | 10.69 | 856 127 | 0 |
24.01.2022 | 11.02 | 11.05 | 10.61 | 10.65 | 1 094 821 | 0 |
20.01.2022 | 11.36 | 11.51 | 11.31 | 11.50 | 246 573 | 0 |
19.01.2022 | 11.39 | 11.62 | 11.26 | 11.41 | 393 724 | 0 |
18.01.2022 | 11.66 | 11.69 | 11.54 | 11.60 | 293 916 | 0 |
17.01.2022 | 11.72 | 11.80 | 11.68 | 11.77 | 344 496 | 0 |
13.01.2022 | 11.94 | 12.04 | 11.83 | 11.91 | 353 984 | 0 |
12.01.2022 | 12.11 | 12.16 | 11.98 | 12.03 | 371 294 | 0 |
10.01.2022 | 12.05 | 12.05 | 11.66 | 11.76 | 676 849 | 0 |
06.01.2022 | 12.27 | 12.33 | 12.12 | 12.26 | 260 153 | 0 |
04.01.2022 | 12.81 | 12.87 | 12.54 | 12.61 | 293 786 | 0 |
03.01.2022 | 12.72 | 12.76 | 12.63 | 12.72 | 610 858 | 0 |
30.12.2021 | 12.76 | 12.81 | 12.74 | 12.76 | 150 247 | 0 |
27.12.2021 | 12.67 | 12.85 | 12.65 | 12.81 | 197 167 | 0 |
23.12.2021 | 12.59 | 12.70 | 12.54 | 12.70 | 195 289 | 0 |
15.12.2021 | 12.38 | 12.42 | 12.28 | 12.31 | 271 281 | 0 |
14.12.2021 | 12.49 | 12.51 | 12.24 | 12.27 | 296 332 | 0 |
09.12.2021 | 12.75 | 12.77 | 12.67 | 12.71 | 254 637 | 0 |
08.12.2021 | 12.80 | 12.84 | 12.68 | 12.73 | 505 418 | 0 |
02.12.2021 | 12.32 | 12.38 | 12.16 | 12.27 | 470 751 | 0 |
29.11.2021 | 12.50 | 12.55 | 12.43 | 12.50 | 408 393 | 0 |
25.11.2021 | 12.72 | 12.77 | 12.70 | 12.77 | 182 051 | 0 |
24.11.2021 | 12.64 | 12.68 | 12.49 | 12.67 | 371 696 | 0 |
23.11.2021 | 12.79 | 12.83 | 12.58 | 12.65 | 308 584 | 0 |
22.11.2021 | 13.11 | 13.15 | 12.99 | 12.99 | 345 733 | 0 |
18.11.2021 | 13.01 | 13.03 | 12.86 | 12.97 | 373 657 | 0 |
17.11.2021 | 13.03 | 13.05 | 12.97 | 13.02 | 374 319 | 0 |
16.11.2021 | 12.83 | 12.93 | 12.80 | 12.93 | 292 107 | 0 |
15.11.2021 | 12.81 | 12.86 | 12.76 | 12.80 | 290 907 | 0 |
11.11.2021 | 12.54 | 12.61 | 12.50 | 12.60 | 233 575 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus