Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne ETFSP500
226.00-2.30(-1.01%)MULTI UNITS LUXEMBOURG
GPW - ETF
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 22.05.2025 | 227.25 | 228.30 | 225.50 | 226.00 | 1 780 | 403 500 |
| 21.05.2025 | 229.45 | 229.60 | 226.05 | 228.30 | 1 898 | 433 739 |
| 20.05.2025 | 230.00 | 232.90 | 230.00 | 231.00 | 2 977 | 688 387 |
| 19.05.2025 | 233.20 | 233.30 | 228.50 | 231.65 | 5 698 | 1 319 485 |
| 16.05.2025 | 230.90 | 233.95 | 230.90 | 232.95 | 3 540 | 820 842 |
| 15.05.2025 | 229.45 | 229.75 | 227.50 | 229.70 | 2 996 | 684 965 |
| 14.05.2025 | 230.90 | 231.45 | 228.10 | 229.00 | 3 541 | 814 214 |
| 13.05.2025 | 229.85 | 230.95 | 228.60 | 230.95 | 5 196 | 1 194 151 |
| 12.05.2025 | 221.10 | 230.00 | 221.10 | 228.70 | 7 296 | 1 661 652 |
| 09.05.2025 | 221.15 | 221.15 | 218.00 | 219.70 | 4 554 | 1 004 032 |
| 08.05.2025 | 218.50 | 221.00 | 218.15 | 219.75 | 3 668 | 806 467 |
| 07.05.2025 | 217.35 | 219.25 | 217.35 | 217.70 | 3 441 | 750 275 |
| 06.05.2025 | 219.05 | 220.00 | 212.00 | 215.50 | 9 948 | 2 146 764 |
| 05.05.2025 | 221.45 | 221.45 | 218.00 | 218.65 | 3 692 | 812 917 |
| 02.05.2025 | 218.15 | 221.70 | 218.00 | 221.45 | 4 043 | 887 841 |
| 30.04.2025 | 215.50 | 216.00 | 211.60 | 213.65 | 4 567 | 979 010 |
| 29.04.2025 | 214.50 | 215.95 | 212.00 | 215.95 | 3 453 | 741 897 |
| 28.04.2025 | 214.90 | 215.95 | 213.50 | 214.45 | 5 251 | 1 127 037 |
| 25.04.2025 | 213.75 | 214.10 | 212.20 | 213.15 | 3 227 | 688 346 |
| 24.04.2025 | 209.85 | 210.45 | 206.20 | 210.40 | 4 415 | 920 956 |
| 23.04.2025 | 207.80 | 212.20 | 207.45 | 212.15 | 6 235 | 1 310 358 |
| 22.04.2025 | 205.90 | 205.90 | 199.06 | 205.40 | 13 298 | 2 680 988 |
| 17.04.2025 | 208.75 | 208.75 | 204.90 | 207.10 | 4 452 | 920 879 |
| 16.04.2025 | 210.00 | 211.95 | 207.15 | 209.45 | 5 670 | 1 185 708 |
| 15.04.2025 | 213.20 | 213.20 | 210.05 | 212.10 | 4 964 | 1 050 753 |
| 14.04.2025 | 210.00 | 213.90 | 210.00 | 212.10 | 6 633 | 1 401 886 |
| 11.04.2025 | 209.10 | 209.10 | 203.00 | 206.25 | 10 154 | 2 093 712 |
| 10.04.2025 | 215.05 | 218.95 | 210.00 | 210.00 | 15 249 | 3 266 459 |
| 09.04.2025 | 204.95 | 204.95 | 196.50 | 200.50 | 21 802 | 4 378 644 |
| 08.04.2025 | 208.60 | 214.40 | 207.00 | 211.70 | 18 380 | 3 851 414 |
| 07.04.2025 | 204.95 | 205.30 | 190.06 | 205.30 | 23 783 | 4 710 522 |
| 04.04.2025 | 212.95 | 214.85 | 205.20 | 206.75 | 15 060 | 3 159 593 |
| 03.04.2025 | 217.05 | 217.30 | 212.00 | 213.85 | 12 530 | 2 688 774 |
| 02.04.2025 | 225.60 | 225.70 | 221.05 | 224.15 | 2 771 | 619 330 |
| 01.04.2025 | 221.00 | 225.25 | 221.00 | 223.95 | 3 830 | 853 558 |
| 31.03.2025 | 220.95 | 221.35 | 219.00 | 220.00 | 6 559 | 1 446 022 |
| 28.03.2025 | 227.10 | 228.30 | 221.15 | 221.15 | 4 962 | 1 121 165 |
| 27.03.2025 | 229.50 | 229.90 | 227.20 | 228.35 | 2 462 | 564 468 |
| 26.03.2025 | 231.10 | 232.25 | 229.90 | 229.90 | 3 512 | 810 803 |
| 25.03.2025 | 229.50 | 230.40 | 229.00 | 229.90 | 4 076 | 937 146 |
| 24.03.2025 | 226.45 | 230.30 | 226.45 | 229.50 | 4 014 | 917 973 |
| 21.03.2025 | 226.50 | 226.85 | 224.50 | 225.65 | 4 576 | 1 033 046 |
| 20.03.2025 | 225.60 | 228.05 | 225.60 | 228.05 | 7 604 | 1 727 846 |
| 19.03.2025 | 222.60 | 224.95 | 222.60 | 224.95 | 2 396 | 536 736 |
| 18.03.2025 | 224.55 | 224.85 | 222.00 | 222.60 | 6 352 | 1 421 750 |
| 17.03.2025 | 224.20 | 224.95 | 222.00 | 223.90 | 8 962 | 2 006 246 |
| 14.03.2025 | 221.35 | 224.65 | 220.05 | 223.95 | 7 168 | 1 587 538 |
| 13.03.2025 | 223.20 | 224.50 | 220.15 | 220.15 | 6 576 | 1 465 489 |
| 12.03.2025 | 217.10 | 224.95 | 217.10 | 223.50 | 16 506 | 3 648 193 |
| 11.03.2025 | 223.95 | 223.95 | 215.75 | 219.00 | 18 068 | 4 003 508 |
Biznesradar bez reklam? Sprawdź BR Plus
