Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne VWCE.XETR
137.68+0.20(+0.15%)Vanguard FTSE All-World UCITS ETF USD Accumulation
WERSJA BETA
XETR
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 22.01.2025 | 137.02 | 137.48 | 136.82 | 137.48 | 195 112 | 0 |
| 21.01.2025 | 136.36 | 137.04 | 136.22 | 136.48 | 94 523 | 0 |
| 20.01.2025 | 136.90 | 137.00 | 136.14 | 136.42 | 120 646 | 0 |
| 17.01.2025 | 136.06 | 137.20 | 135.96 | 137.02 | 82 797 | 0 |
| 16.01.2025 | 136.28 | 136.32 | 135.60 | 135.80 | 76 808 | 0 |
| 15.01.2025 | 133.44 | 135.56 | 133.36 | 135.38 | 114 581 | 0 |
| 14.01.2025 | 134.28 | 134.50 | 133.10 | 133.32 | 117 833 | 0 |
| 13.01.2025 | 133.48 | 133.90 | 132.82 | 133.54 | 181 311 | 0 |
| 10.01.2025 | 134.74 | 135.02 | 133.42 | 133.72 | 116 613 | 0 |
| 09.01.2025 | 134.66 | 135.08 | 134.60 | 135.06 | 53 803 | 0 |
| 08.01.2025 | 134.96 | 135.44 | 134.42 | 135.00 | 102 919 | 0 |
| 07.01.2025 | 134.90 | 135.70 | 134.68 | 134.92 | 177 334 | 0 |
| 06.01.2025 | 135.32 | 136.04 | 135.00 | 135.88 | 216 484 | 0 |
| 03.01.2025 | 134.78 | 135.24 | 134.40 | 135.24 | 157 593 | 0 |
| 02.01.2025 | 134.28 | 135.48 | 133.98 | 135.48 | 437 836 | 0 |
| 30.12.2024 | 134.04 | 134.32 | 133.10 | 133.22 | 93 464 | 0 |
| 27.12.2024 | 135.10 | 135.30 | 133.86 | 134.36 | 144 258 | 0 |
| 23.12.2024 | 134.06 | 134.20 | 133.36 | 133.76 | 191 269 | 0 |
| 20.12.2024 | 132.66 | 134.06 | 131.26 | 134.06 | 189 822 | 0 |
| 19.12.2024 | 133.40 | 134.16 | 133.20 | 133.84 | 160 128 | 0 |
| 18.12.2024 | 135.68 | 136.04 | 135.36 | 135.78 | 84 664 | 0 |
| 17.12.2024 | 135.52 | 135.84 | 135.08 | 135.50 | 127 278 | 0 |
| 16.12.2024 | 135.64 | 136.24 | 135.48 | 135.96 | 125 576 | 0 |
| 13.12.2024 | 136.48 | 136.62 | 135.46 | 135.78 | 89 903 | 0 |
| 12.12.2024 | 136.54 | 136.76 | 136.10 | 136.42 | 116 057 | 0 |
| 11.12.2024 | 135.78 | 136.76 | 135.66 | 136.70 | 80 971 | 0 |
| 10.12.2024 | 135.64 | 136.20 | 135.58 | 136.00 | 108 216 | 0 |
| 09.12.2024 | 136.46 | 136.52 | 135.60 | 135.94 | 142 807 | 0 |
| 06.12.2024 | 135.62 | 136.38 | 135.40 | 136.04 | 80 160 | 0 |
| 05.12.2024 | 136.14 | 136.40 | 135.72 | 135.96 | 113 325 | 0 |
| 04.12.2024 | 135.98 | 136.78 | 135.80 | 136.06 | 97 961 | 0 |
| 03.12.2024 | 135.90 | 135.94 | 135.36 | 135.64 | 109 115 | 0 |
| 02.12.2024 | 135.02 | 135.88 | 134.88 | 135.76 | 179 780 | 0 |
| 29.11.2024 | 133.80 | 134.60 | 133.74 | 134.56 | 79 021 | 0 |
| 28.11.2024 | 134.08 | 134.20 | 133.80 | 134.02 | 59 317 | 0 |
| 27.11.2024 | 134.52 | 134.56 | 133.32 | 133.48 | 125 124 | 0 |
| 26.11.2024 | 134.14 | 134.68 | 133.74 | 134.56 | 100 141 | 0 |
| 25.11.2024 | 135.02 | 135.06 | 134.24 | 134.46 | 119 424 | 0 |
| 22.11.2024 | 133.60 | 135.18 | 133.56 | 134.82 | 91 429 | 0 |
| 21.11.2024 | 132.16 | 133.42 | 131.80 | 133.28 | 85 578 | 0 |
| 20.11.2024 | 132.26 | 132.50 | 131.46 | 131.80 | 67 127 | 0 |
| 19.11.2024 | 131.92 | 131.98 | 130.28 | 131.76 | 86 712 | 0 |
| 18.11.2024 | 131.50 | 131.86 | 131.02 | 131.86 | 96 627 | 0 |
| 15.11.2024 | 131.96 | 132.14 | 131.36 | 131.36 | 158 037 | 0 |
| 14.11.2024 | 133.00 | 133.78 | 132.66 | 132.94 | 95 152 | 0 |
| 13.11.2024 | 132.34 | 133.04 | 131.90 | 133.04 | 86 622 | 0 |
| 12.11.2024 | 132.88 | 133.12 | 132.50 | 132.64 | 99 463 | 0 |
| 11.11.2024 | 132.88 | 133.56 | 132.80 | 133.26 | 125 247 | 0 |
| 08.11.2024 | 131.78 | 131.98 | 130.94 | 131.98 | 102 063 | 0 |
| 07.11.2024 | 131.08 | 131.50 | 130.96 | 131.38 | 105 189 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus
