Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne ISAC.XLON
88.41+1.21(+1.39%)(czas lokalny: 14.03.2025 16:08)iShares MSCI ACWI ETF
WERSJA BETA
LSE
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
13.03.2025 | 87.39 | 87.99 | 87.03 | 87.08 | 209 668 | 0 |
12.03.2025 | 87.66 | 88.82 | 87.15 | 87.90 | 795 447 | 0 |
11.03.2025 | 88.18 | 88.41 | 87.00 | 87.34 | 192 752 | 0 |
10.03.2025 | 89.62 | 89.70 | 88.10 | 88.39 | 189 656 | 0 |
07.03.2025 | 89.93 | 91.22 | 89.04 | 89.08 | 197 169 | 0 |
06.03.2025 | 90.70 | 90.82 | 89.88 | 90.61 | 316 865 | 0 |
05.03.2025 | 90.28 | 90.71 | 89.67 | 89.67 | 335 871 | 0 |
04.03.2025 | 90.37 | 90.54 | 88.50 | 88.87 | 162 710 | 0 |
03.03.2025 | 91.40 | 92.08 | 91.18 | 91.47 | 269 244 | 0 |
28.02.2025 | 90.17 | 90.68 | 89.90 | 90.48 | 59 325 | 0 |
27.02.2025 | 92.00 | 92.28 | 91.01 | 91.61 | 142 764 | 0 |
26.02.2025 | 91.95 | 92.48 | 91.84 | 92.39 | 109 904 | 0 |
25.02.2025 | 91.59 | 92.09 | 91.07 | 91.11 | 435 063 | 0 |
24.02.2025 | 92.61 | 92.74 | 91.64 | 92.17 | 151 877 | 0 |
21.02.2025 | 93.57 | 93.66 | 92.75 | 93.19 | 500 102 | 0 |
20.02.2025 | 93.46 | 93.72 | 93.06 | 93.11 | 73 621 | 0 |
19.02.2025 | 93.79 | 93.85 | 93.25 | 93.41 | 129 370 | 0 |
18.02.2025 | 93.86 | 93.87 | 93.50 | 93.61 | 167 392 | 0 |
17.02.2025 | 93.51 | 93.73 | 93.42 | 93.72 | 134 197 | 0 |
14.02.2025 | 93.44 | 94.04 | 93.25 | 93.41 | 151 353 | 0 |
13.02.2025 | 92.46 | 93.04 | 92.14 | 92.97 | 292 701 | 0 |
12.02.2025 | 92.41 | 92.49 | 91.40 | 91.86 | 352 639 | 0 |
11.02.2025 | 91.85 | 92.37 | 91.85 | 92.32 | 127 309 | 0 |
10.02.2025 | 91.91 | 92.36 | 91.90 | 92.09 | 293 903 | 0 |
07.02.2025 | 92.47 | 92.72 | 91.80 | 91.89 | 198 348 | 0 |
06.02.2025 | 92.20 | 92.44 | 92.11 | 92.38 | 128 808 | 0 |
05.02.2025 | 91.36 | 91.98 | 91.22 | 91.80 | 97 232 | 0 |
04.02.2025 | 90.95 | 91.72 | 90.56 | 91.61 | 165 105 | 0 |
03.02.2025 | 89.84 | 91.25 | 89.78 | 91.02 | 374 179 | 0 |
31.01.2025 | 92.44 | 92.65 | 92.32 | 92.59 | 206 642 | 0 |
30.01.2025 | 91.88 | 92.22 | 91.50 | 91.94 | 141 969 | 0 |
29.01.2025 | 91.90 | 91.97 | 91.50 | 91.61 | 157 553 | 0 |
28.01.2025 | 91.10 | 91.56 | 90.82 | 91.41 | 351 449 | 0 |
27.01.2025 | 90.76 | 91.16 | 89.92 | 90.81 | 160 816 | 0 |
24.01.2025 | 92.31 | 92.48 | 92.21 | 92.46 | 305 285 | 0 |
23.01.2025 | 91.61 | 91.94 | 91.47 | 91.89 | 291 824 | 0 |
22.01.2025 | 91.47 | 91.83 | 91.42 | 91.83 | 102 394 | 0 |
21.01.2025 | 90.70 | 91.09 | 90.61 | 91.09 | 238 054 | 0 |
20.01.2025 | 90.50 | 91.29 | 90.20 | 90.99 | 92 145 | 0 |
17.01.2025 | 89.69 | 90.51 | 89.69 | 90.39 | 144 716 | 0 |
16.01.2025 | 90.04 | 90.15 | 89.41 | 89.71 | 106 556 | 0 |
15.01.2025 | 88.17 | 89.58 | 88.13 | 89.15 | 122 628 | 0 |
14.01.2025 | 88.24 | 88.54 | 87.75 | 87.94 | 273 096 | 0 |
13.01.2025 | 87.42 | 87.52 | 86.92 | 87.32 | 185 175 | 0 |
10.01.2025 | 88.92 | 89.15 | 87.67 | 87.67 | 100 572 | 0 |
09.01.2025 | 88.81 | 89.24 | 88.70 | 89.03 | 60 522 | 0 |
08.01.2025 | 89.36 | 89.55 | 88.72 | 89.08 | 1 273 688 | 0 |
07.01.2025 | 90.12 | 90.45 | 89.47 | 89.70 | 173 496 | 0 |
06.01.2025 | 89.60 | 90.61 | 89.52 | 90.57 | 735 924 | 0 |
03.01.2025 | 88.80 | 89.21 | 88.65 | 89.21 | 38 649 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus