Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne SSAC.XLON
6844.00+107.00(+1.59%)(czas lokalny: 14.03.2025 16:07)iShares MSCI ACWI ETF
WERSJA BETA
LSE
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 14.03.2025 | 6759.00 | 6854.00 | 6749.45 | 6844.00 | 1 129 722 | 0 |
| 13.03.2025 | 6742.93 | 6790.00 | 6727.00 | 6733.00 | 204 695 | 0 |
| 12.03.2025 | 6784.00 | 6824.00 | 6740.00 | 6781.15 | 59 188 | 0 |
| 11.03.2025 | 6832.00 | 6834.12 | 6729.69 | 6740.00 | 249 991 | 0 |
| 10.03.2025 | 6948.00 | 6948.00 | 6837.00 | 6851.00 | 51 509 | 0 |
| 07.03.2025 | 6970.00 | 6970.00 | 6895.00 | 6899.00 | 29 478 | 0 |
| 06.03.2025 | 7036.00 | 7040.00 | 6974.00 | 7018.00 | 25 672 | 0 |
| 05.03.2025 | 7043.00 | 7063.00 | 6974.00 | 6974.00 | 51 138 | 0 |
| 04.03.2025 | 7114.00 | 7115.00 | 6975.00 | 6982.50 | 50 318 | 0 |
| 03.03.2025 | 7261.00 | 7262.00 | 7199.50 | 7199.50 | 80 716 | 0 |
| 28.02.2025 | 7166.00 | 7196.00 | 7155.00 | 7177.50 | 53 025 | 0 |
| 27.02.2025 | 7258.00 | 7278.00 | 7249.00 | 7250.00 | 20 449 | 0 |
| 26.02.2025 | 7269.00 | 7292.00 | 7268.00 | 7277.50 | 48 844 | 0 |
| 25.02.2025 | 7263.00 | 7288.00 | 7188.00 | 7202.00 | 36 879 | 0 |
| 24.02.2025 | 7327.00 | 7333.00 | 7267.00 | 7294.00 | 34 131 | 0 |
| 21.02.2025 | 7385.00 | 7405.00 | 7360.00 | 7365.00 | 50 525 | 0 |
| 20.02.2025 | 7421.00 | 7425.00 | 7367.00 | 7370.00 | 43 028 | 0 |
| 19.02.2025 | 7436.00 | 7441.00 | 7408.00 | 7426.00 | 33 287 | 0 |
| 18.02.2025 | 7442.00 | 7452.00 | 7414.00 | 7417.00 | 39 366 | 0 |
| 17.02.2025 | 7423.00 | 7436.00 | 7423.00 | 7430.50 | 52 200 | 0 |
| 14.02.2025 | 7438.00 | 7438.00 | 7404.00 | 7406.00 | 13 489 | 0 |
| 13.02.2025 | 7389.00 | 7428.00 | 7387.00 | 7418.00 | 45 032 | 0 |
| 12.02.2025 | 7420.00 | 7443.00 | 7386.00 | 7396.50 | 35 619 | 0 |
| 11.02.2025 | 7438.00 | 7452.00 | 7421.00 | 7431.50 | 66 169 | 0 |
| 10.02.2025 | 7413.00 | 7449.00 | 7410.00 | 7442.00 | 63 634 | 0 |
| 07.02.2025 | 7433.00 | 7443.00 | 7399.00 | 7403.50 | 78 124 | 0 |
| 06.02.2025 | 7400.00 | 7454.00 | 7400.00 | 7422.00 | 27 597 | 0 |
| 05.02.2025 | 7308.00 | 7332.00 | 7284.00 | 7332.00 | 36 847 | 0 |
| 04.02.2025 | 7312.00 | 7344.00 | 7300.00 | 7344.00 | 64 096 | 0 |
| 03.02.2025 | 7317.00 | 7348.00 | 7284.00 | 7322.50 | 46 494 | 0 |
| 31.01.2025 | 7441.00 | 7457.00 | 7441.00 | 7441.00 | 47 110 | 0 |
| 30.01.2025 | 7382.00 | 7393.00 | 7366.00 | 7367.00 | 66 055 | 0 |
| 29.01.2025 | 7381.00 | 7404.00 | 7365.00 | 7365.00 | 74 373 | 0 |
| 28.01.2025 | 7324.00 | 7358.00 | 7306.00 | 7339.00 | 47 914 | 0 |
| 27.01.2025 | 7307.00 | 7329.00 | 7211.00 | 7275.00 | 39 979 | 0 |
| 24.01.2025 | 7452.00 | 7463.00 | 7398.62 | 7401.50 | 53 368 | 0 |
| 23.01.2025 | 7446.00 | 7451.00 | 7435.00 | 7445.00 | 32 842 | 0 |
| 22.01.2025 | 7429.00 | 7456.00 | 7421.00 | 7456.00 | 23 542 | 0 |
| 21.01.2025 | 7410.00 | 7412.00 | 7384.00 | 7393.00 | 59 364 | 0 |
| 20.01.2025 | 7405.00 | 7431.00 | 7395.00 | 7395.00 | 38 693 | 0 |
| 17.01.2025 | 7371.00 | 7424.00 | 7361.00 | 7419.00 | 32 549 | 0 |
| 16.01.2025 | 7369.00 | 7369.00 | 7320.00 | 7336.00 | 13 324 | 0 |
| 15.01.2025 | 7212.00 | 7303.00 | 7206.00 | 7303.00 | 37 595 | 0 |
| 14.01.2025 | 7229.00 | 7263.00 | 7206.50 | 7206.50 | 87 149 | 0 |
| 13.01.2025 | 7192.00 | 7202.00 | 7172.00 | 7177.00 | 53 422 | 0 |
| 10.01.2025 | 7239.00 | 7241.00 | 7178.00 | 7190.50 | 17 728 | 0 |
| 09.01.2025 | 7246.00 | 7265.00 | 7238.00 | 7250.00 | 19 439 | 0 |
| 08.01.2025 | 7168.00 | 7218.00 | 7168.00 | 7212.00 | 85 851 | 0 |
| 07.01.2025 | 7178.00 | 7211.00 | 7175.00 | 7187.00 | 44 879 | 0 |
| 06.01.2025 | 7204.00 | 7238.00 | 7184.00 | 7231.00 | 35 441 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus
