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 |
|---|---|---|---|---|---|---|
| 19.03.2024 | 6327.00 | 6340.00 | 6306.56 | 6326.00 | 76 070 | 0 |
| 18.03.2024 | 6311.00 | 6342.00 | 6301.31 | 6337.00 | 21 350 | 0 |
| 15.03.2024 | 6310.97 | 6333.00 | 6289.51 | 6289.51 | 77 765 | 0 |
| 14.03.2024 | 6326.00 | 6338.27 | 6302.00 | 6312.91 | 23 362 | 0 |
| 13.03.2024 | 6329.00 | 6334.00 | 6314.93 | 6321.50 | 23 212 | 0 |
| 12.03.2024 | 6295.00 | 6329.00 | 6278.32 | 6318.55 | 24 120 | 0 |
| 11.03.2024 | 6246.00 | 6250.00 | 6221.97 | 6249.38 | 21 367 | 0 |
| 08.03.2024 | 6311.00 | 6312.00 | 6278.85 | 6283.00 | 46 537 | 0 |
| 07.03.2024 | 6256.00 | 6306.00 | 6245.92 | 6300.00 | 32 051 | 0 |
| 06.03.2024 | 6252.00 | 6282.96 | 6248.00 | 6281.00 | 33 386 | 0 |
| 05.03.2024 | 6290.00 | 6292.00 | 6230.04 | 6242.00 | 33 136 | 0 |
| 04.03.2024 | 6313.00 | 6316.51 | 6289.86 | 6292.85 | 21 452 | 0 |
| 01.03.2024 | 6295.74 | 6319.00 | 6276.64 | 6307.46 | 12 096 | 0 |
| 29.02.2024 | 6249.00 | 6268.00 | 6228.06 | 6261.44 | 11 310 | 0 |
| 28.02.2024 | 6248.00 | 6254.41 | 6233.04 | 6242.90 | 13 042 | 0 |
| 27.02.2024 | 6240.00 | 6255.10 | 6233.98 | 6239.00 | 19 264 | 0 |
| 26.02.2024 | 6250.93 | 6260.00 | 6243.00 | 6252.00 | 19 996 | 0 |
| 23.02.2024 | 6279.00 | 6279.00 | 6249.00 | 6257.82 | 25 661 | 0 |
| 22.02.2024 | 6216.00 | 6260.00 | 6204.24 | 6250.00 | 39 253 | 0 |
| 21.02.2024 | 6150.00 | 6172.93 | 6150.00 | 6166.96 | 9 597 | 0 |
| 20.02.2024 | 6199.51 | 6206.00 | 6147.00 | 6159.93 | 9 134 | 0 |
| 19.02.2024 | 6199.27 | 6218.00 | 6193.00 | 6215.87 | 23 913 | 0 |
| 16.02.2024 | 6230.25 | 6246.00 | 6214.04 | 6230.00 | 21 620 | 0 |
| 15.02.2024 | 6213.00 | 6213.00 | 6191.06 | 6199.50 | 8 795 | 0 |
| 14.02.2024 | 6135.00 | 6179.47 | 6135.00 | 6171.00 | 48 108 | 0 |
| 13.02.2024 | 6179.00 | 6195.00 | 6108.00 | 6126.00 | 961 100 | 0 |
| 12.02.2024 | 6171.00 | 6202.50 | 6168.05 | 6202.50 | 25 232 | 0 |
| 09.02.2024 | 6151.00 | 6172.00 | 6148.00 | 6155.50 | 36 520 | 0 |
| 08.02.2024 | 6154.00 | 6166.95 | 6142.50 | 6147.76 | 24 647 | 0 |
| 07.02.2024 | 6117.54 | 6147.97 | 6108.70 | 6136.55 | 12 565 | 0 |
| 06.02.2024 | 6140.00 | 6141.00 | 6115.00 | 6127.98 | 22 429 | 0 |
| 05.02.2024 | 6098.00 | 6126.00 | 6092.00 | 6112.51 | 55 399 | 0 |
| 02.02.2024 | 6044.00 | 6081.50 | 6038.00 | 6081.50 | 24 873 | 0 |
| 01.02.2024 | 6054.00 | 6054.00 | 5991.00 | 5991.00 | 65 978 | 0 |
| 31.01.2024 | 6051.92 | 6055.00 | 6006.80 | 6015.09 | 36 736 | 0 |
| 30.01.2024 | 6052.00 | 6066.00 | 6048.00 | 6060.00 | 64 283 | 0 |
| 29.01.2024 | 6021.00 | 6041.00 | 6016.00 | 6028.00 | 20 604 | 0 |
| 26.01.2024 | 5994.00 | 6024.00 | 5988.62 | 6022.18 | 21 173 | 0 |
| 25.01.2024 | 5981.00 | 6008.50 | 5977.00 | 6008.50 | 44 809 | 0 |
| 24.01.2024 | 5996.00 | 5999.00 | 5974.69 | 5999.00 | 19 818 | 0 |
| 23.01.2024 | 5953.00 | 5974.00 | 5936.00 | 5967.00 | 103 821 | 0 |
| 22.01.2024 | 5958.91 | 5972.00 | 5937.00 | 5957.00 | 39 017 | 0 |
| 19.01.2024 | 5910.00 | 5925.00 | 5904.07 | 5919.50 | 31 420 | 0 |
| 18.01.2024 | 5850.00 | 5884.00 | 5836.00 | 5875.24 | 54 622 | 0 |
| 17.01.2024 | 5870.00 | 5871.00 | 5844.00 | 5852.00 | 27 058 | 0 |
| 16.01.2024 | 5910.00 | 5931.00 | 5900.00 | 5917.51 | 53 197 | 0 |
| 15.01.2024 | 5922.00 | 5926.00 | 5911.00 | 5914.50 | 7 397 | 0 |
| 12.01.2024 | 5897.00 | 5932.00 | 5894.07 | 5915.00 | 38 063 | 0 |
| 11.01.2024 | 5922.00 | 5933.64 | 5889.00 | 5889.00 | 17 065 | 0 |
| 10.01.2024 | 5903.93 | 5908.00 | 5892.00 | 5901.64 | 20 630 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus
