Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne ETFSP500
253.35-0.65(-0.26%)MULTI UNITS LUXEMBOURG
GPW - ETF
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 24.01.2025 | 254.00 | 255.85 | 253.00 | 253.35 | 3 180 | 808 409 |
| 23.01.2025 | 255.00 | 255.00 | 252.00 | 254.00 | 2 669 | 678 584 |
| 22.01.2025 | 255.95 | 255.95 | 254.00 | 254.40 | 3 622 | 923 683 |
| 21.01.2025 | 255.00 | 255.95 | 254.35 | 254.55 | 10 212 | 2 608 438 |
| 20.01.2025 | 256.00 | 256.45 | 253.00 | 255.40 | 5 656 | 1 444 847 |
| 17.01.2025 | 254.20 | 255.45 | 254.00 | 255.10 | 3 837 | 977 658 |
| 16.01.2025 | 255.35 | 255.50 | 253.00 | 253.55 | 3 641 | 927 772 |
| 15.01.2025 | 250.00 | 253.75 | 249.20 | 253.00 | 4 242 | 1 065 230 |
| 14.01.2025 | 251.40 | 251.85 | 250.00 | 250.20 | 2 338 | 587 451 |
| 13.01.2025 | 251.85 | 251.85 | 247.00 | 249.80 | 9 565 | 2 387 603 |
| 10.01.2025 | 252.80 | 253.45 | 251.45 | 252.75 | 6 757 | 1 706 985 |
| 09.01.2025 | 253.00 | 253.45 | 252.15 | 253.00 | 3 528 | 892 388 |
| 08.01.2025 | 252.95 | 253.80 | 252.00 | 252.15 | 5 588 | 1 413 719 |
| 07.01.2025 | 253.95 | 253.95 | 252.05 | 253.00 | 12 156 | 3 079 195 |
| 03.01.2025 | 254.40 | 254.45 | 253.00 | 254.05 | 6 062 | 1 539 793 |
| 02.01.2025 | 257.00 | 257.00 | 252.45 | 254.45 | 14 498 | 3 686 104 |
| 30.12.2024 | 254.95 | 255.00 | 249.85 | 254.70 | 11 215 | 2 840 910 |
| 27.12.2024 | 253.00 | 255.45 | 253.00 | 254.85 | 5 881 | 1 496 927 |
| 23.12.2024 | 252.95 | 252.95 | 251.15 | 251.70 | 5 794 | 1 460 841 |
| 20.12.2024 | 251.90 | 252.20 | 246.20 | 252.20 | 7 363 | 1 828 602 |
| 19.12.2024 | 253.95 | 253.95 | 248.85 | 252.20 | 7 557 | 1 898 782 |
| 18.12.2024 | 256.00 | 257.65 | 254.00 | 254.75 | 7 339 | 1 871 579 |
| 17.12.2024 | 254.00 | 255.90 | 253.55 | 255.90 | 2 755 | 700 620 |
| 16.12.2024 | 255.90 | 255.90 | 253.10 | 253.55 | 4 494 | 1 145 643 |
| 13.12.2024 | 256.50 | 257.10 | 254.10 | 255.95 | 2 666 | 681 815 |
| 12.12.2024 | 257.05 | 257.05 | 253.90 | 256.35 | 3 362 | 859 989 |
| 11.12.2024 | 255.10 | 257.25 | 253.05 | 257.15 | 2 476 | 629 858 |
| 10.12.2024 | 254.20 | 254.35 | 251.35 | 254.05 | 3 526 | 893 686 |
| 09.12.2024 | 258.00 | 258.20 | 255.10 | 255.10 | 6 250 | 1 606 169 |
| 06.12.2024 | 256.80 | 257.95 | 255.00 | 257.55 | 3 606 | 925 096 |
| 05.12.2024 | 259.95 | 260.00 | 256.25 | 256.80 | 8 150 | 2 104 603 |
| 04.12.2024 | 257.75 | 260.00 | 257.10 | 259.55 | 2 785 | 717 920 |
| 03.12.2024 | 258.90 | 259.50 | 257.75 | 257.75 | 3 639 | 940 232 |
| 02.12.2024 | 258.15 | 259.50 | 256.90 | 258.85 | 3 719 | 958 661 |
| 29.11.2024 | 256.60 | 257.85 | 255.50 | 256.50 | 2 445 | 626 847 |
| 28.11.2024 | 258.20 | 258.20 | 256.40 | 256.95 | 2 485 | 638 958 |
| 27.11.2024 | 259.25 | 259.30 | 255.05 | 255.70 | 3 247 | 836 411 |
| 26.11.2024 | 257.40 | 258.45 | 256.50 | 257.40 | 2 166 | 557 393 |
| 25.11.2024 | 259.80 | 262.00 | 256.45 | 257.40 | 5 430 | 1 407 419 |
| 22.11.2024 | 256.50 | 259.80 | 256.10 | 259.80 | 3 011 | 777 885 |
| 21.11.2024 | 254.40 | 256.50 | 254.00 | 256.10 | 3 865 | 985 745 |
| 20.11.2024 | 254.20 | 255.60 | 252.85 | 253.45 | 6 317 | 1 608 008 |
| 19.11.2024 | 252.25 | 253.45 | 249.50 | 253.00 | 4 454 | 1 120 235 |
| 18.11.2024 | 252.00 | 255.60 | 250.80 | 252.25 | 5 595 | 1 410 853 |
| 15.11.2024 | 255.05 | 255.05 | 251.15 | 251.90 | 4 352 | 1 103 225 |
| 14.11.2024 | 256.00 | 258.20 | 255.30 | 255.70 | 3 502 | 899 964 |
| 13.11.2024 | 257.55 | 258.25 | 253.25 | 255.10 | 4 657 | 1 192 265 |
| 12.11.2024 | 255.00 | 257.70 | 254.00 | 257.25 | 5 570 | 1 429 744 |
| 08.11.2024 | 249.00 | 251.00 | 248.95 | 250.50 | 4 597 | 1 148 645 |
| 07.11.2024 | 249.35 | 249.40 | 246.40 | 248.95 | 3 159 | 787 132 |
Biznesradar bez reklam? Sprawdź BR Plus
