Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne ^SP500 (USA)
5128.10+63.90(+1.26%)(czas lokalny: 03.05.2024 15:59)S&P 500
Indeksy światowe
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen |
---|---|---|---|---|---|
03.05.2024 | 5125.75 | 5139.77 | 5100.88 | 5128.10 | |
02.05.2024 | 5059.13 | 5073.30 | 5010.24 | 5064.20 | |
01.05.2024 | 5027.85 | 5093.98 | 5013.36 | 5018.39 | |
30.04.2024 | 5099.72 | 5110.46 | 5035.69 | 5035.69 | |
29.04.2024 | 5117.63 | 5122.50 | 5088.38 | 5116.17 | |
26.04.2024 | 5078.34 | 5114.62 | 5072.67 | 5097.38 | |
25.04.2024 | 5003.38 | 5057.93 | 4988.93 | 5048.42 | |
24.04.2024 | 5081.10 | 5089.26 | 5046.49 | 5071.63 | |
23.04.2024 | 5032.98 | 5076.28 | 5027.54 | 5070.55 | |
22.04.2024 | 4993.18 | 5039.04 | 4969.56 | 5010.60 | |
19.04.2024 | 5007.59 | 5019.20 | 4953.77 | 4966.63 | |
18.04.2024 | 5035.13 | 5056.90 | 5001.60 | 5011.12 | |
17.04.2024 | 5075.50 | 5077.38 | 5007.20 | 5022.21 | |
16.04.2024 | 5061.88 | 5079.43 | 5039.50 | 5051.41 | |
15.04.2024 | 5169.75 | 5169.75 | 5052.25 | 5061.82 | |
12.04.2024 | 5158.88 | 5173.13 | 5107.90 | 5125.38 | |
11.04.2024 | 5175.15 | 5212.03 | 5137.15 | 5199.06 | |
10.04.2024 | 5150.88 | 5178.72 | 5138.65 | 5160.64 | |
09.04.2024 | 5223.04 | 5224.10 | 5160.64 | 5209.91 | |
08.04.2024 | 5210.03 | 5220.03 | 5196.91 | 5202.39 | |
05.04.2024 | 5162.28 | 5222.91 | 5158.53 | 5203.88 | |
04.04.2024 | 5254.20 | 5257.38 | 5147.21 | 5147.21 | |
03.04.2024 | 5196.00 | 5228.63 | 5195.63 | 5211.49 | |
02.04.2024 | 5200.54 | 5208.53 | 5183.75 | 5205.81 | |
01.04.2024 | 5254.33 | 5261.33 | 5228.25 | 5243.77 | |
28.03.2024 | 5251.88 | 5263.38 | 5247.38 | 5254.35 | |
27.03.2024 | 5236.00 | 5250.96 | 5214.43 | 5248.49 | |
26.03.2024 | 5230.13 | 5234.31 | 5203.58 | 5203.58 | |
25.03.2024 | 5218.13 | 5229.16 | 5215.75 | 5218.19 | |
22.03.2024 | 5241.13 | 5246.03 | 5229.93 | 5234.38 | |
21.03.2024 | 5254.78 | 5261.76 | 5239.88 | 5241.53 | |
20.03.2024 | 5177.81 | 5226.71 | 5171.06 | 5224.62 | |
19.03.2024 | 5141.81 | 5180.50 | 5131.56 | 5178.51 | |
18.03.2024 | 5161.93 | 5175.69 | 5146.08 | 5149.42 | |
15.03.2024 | 5120.60 | 5137.33 | 5104.74 | 5118.78 | |
14.03.2024 | 5173.18 | 5175.05 | 5123.54 | 5150.48 | |
13.03.2024 | 5175.13 | 5179.01 | 5152.24 | 5165.31 | |
12.03.2024 | 5142.28 | 5180.13 | 5115.31 | 5175.27 | |
11.03.2024 | 5110.88 | 5124.72 | 5091.25 | 5117.94 | |
08.03.2024 | 5161.62 | 5189.07 | 5117.85 | 5124.98 | |
07.03.2024 | 5140.30 | 5165.62 | 5129.05 | 5157.36 | |
06.03.2024 | 5113.45 | 5127.93 | 5092.07 | 5104.76 | |
05.03.2024 | 5108.43 | 5114.54 | 5056.54 | 5078.65 | |
04.03.2024 | 5129.38 | 5149.78 | 5128.13 | 5130.95 | |
01.03.2024 | 5097.18 | 5140.82 | 5093.28 | 5136.23 | |
29.02.2024 | 5090.23 | 5105.13 | 5061.83 | 5096.27 | |
28.02.2024 | 5063.22 | 5077.39 | 5058.47 | 5069.76 | |
27.02.2024 | 5074.89 | 5080.93 | 5057.55 | 5078.18 | |
26.02.2024 | 5092.10 | 5096.85 | 5068.46 | 5069.53 | |
23.02.2024 | 5103.15 | 5111.09 | 5080.96 | 5088.04 |
Biznesradar bez reklam? Sprawdź BR Plus