Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne ^SP500 (USA)
5588.71-78.49(-1.38%)(czas lokalny: 17.07.2024 15:59)S&P 500
Indeksy światowe
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen |
---|---|---|---|---|---|
16.07.2024 | 5647.88 | 5669.95 | 5639.59 | 5667.20 | |
15.07.2024 | 5639.75 | 5667.06 | 5615.11 | 5631.22 | |
12.07.2024 | 5594.25 | 5655.64 | 5591.63 | 5611.66 | |
11.07.2024 | 5635.26 | 5642.21 | 5576.80 | 5584.54 | |
10.07.2024 | 5590.13 | 5635.71 | 5587.02 | 5633.91 | |
09.07.2024 | 5583.03 | 5591.02 | 5574.72 | 5576.98 | |
08.07.2024 | 5574.13 | 5582.75 | 5563.00 | 5572.85 | |
05.07.2024 | 5538.00 | 5570.13 | 5531.84 | 5566.75 | |
03.07.2024 | 5507.13 | 5538.63 | 5507.13 | 5537.02 | |
02.07.2024 | 5456.82 | 5510.65 | 5456.45 | 5509.01 | |
01.07.2024 | 5473.88 | 5479.12 | 5445.66 | 5475.09 | |
28.06.2024 | 5491.65 | 5524.11 | 5452.21 | 5459.38 | |
27.06.2024 | 5475.26 | 5490.49 | 5467.36 | 5482.87 | |
26.06.2024 | 5457.23 | 5483.64 | 5451.73 | 5477.90 | |
25.06.2024 | 5460.30 | 5473.17 | 5446.65 | 5469.30 | |
24.06.2024 | 5464.13 | 5490.58 | 5447.52 | 5447.87 | |
21.06.2024 | 5466.05 | 5478.53 | 5452.43 | 5465.63 | |
20.06.2024 | 5498.60 | 5505.23 | 5456.34 | 5473.17 | |
18.06.2024 | 5477.26 | 5490.74 | 5471.90 | 5487.03 | |
17.06.2024 | 5424.75 | 5488.82 | 5420.75 | 5473.23 | |
14.06.2024 | 5415.28 | 5433.00 | 5404.16 | 5433.00 | |
13.06.2024 | 5437.75 | 5439.36 | 5402.48 | 5433.74 | |
12.06.2024 | 5423.03 | 5447.02 | 5410.43 | 5421.03 | |
11.06.2024 | 5346.41 | 5376.25 | 5326.64 | 5375.32 | |
10.06.2024 | 5337.28 | 5366.17 | 5331.40 | 5360.79 | |
07.06.2024 | 5339.50 | 5375.28 | 5331.63 | 5346.53 | |
06.06.2024 | 5356.87 | 5361.90 | 5335.06 | 5352.96 | |
05.06.2024 | 5314.47 | 5354.45 | 5296.56 | 5354.03 | |
04.06.2024 | 5272.88 | 5299.03 | 5257.26 | 5291.34 | |
03.06.2024 | 5298.88 | 5298.88 | 5233.26 | 5283.40 | |
31.05.2024 | 5242.38 | 5283.63 | 5191.60 | 5283.63 | |
30.05.2024 | 5252.75 | 5260.37 | 5222.15 | 5235.48 | |
29.05.2024 | 5265.55 | 5281.95 | 5263.00 | 5266.95 | |
28.05.2024 | 5311.75 | 5313.88 | 5280.70 | 5306.04 | |
24.05.2024 | 5283.78 | 5312.13 | 5278.12 | 5304.13 | |
23.05.2024 | 5339.53 | 5339.53 | 5256.97 | 5267.84 | |
22.05.2024 | 5316.75 | 5323.40 | 5285.77 | 5307.01 | |
21.05.2024 | 5301.97 | 5324.16 | 5300.61 | 5321.41 | |
20.05.2024 | 5304.38 | 5325.47 | 5303.33 | 5308.13 | |
17.05.2024 | 5300.26 | 5304.88 | 5283.80 | 5304.88 | |
16.05.2024 | 5309.63 | 5325.96 | 5296.12 | 5297.10 | |
15.05.2024 | 5275.03 | 5312.39 | 5263.86 | 5308.15 | |
14.05.2024 | 5223.94 | 5250.27 | 5217.92 | 5246.68 | |
13.05.2024 | 5238.13 | 5238.13 | 5210.75 | 5221.42 | |
10.05.2024 | 5229.51 | 5239.91 | 5209.43 | 5221.30 | |
09.05.2024 | 5187.69 | 5215.46 | 5179.94 | 5214.08 | |
08.05.2024 | 5167.77 | 5192.30 | 5167.77 | 5187.67 | |
07.05.2024 | 5190.63 | 5200.37 | 5179.22 | 5187.70 | |
06.05.2024 | 5152.38 | 5180.74 | 5148.13 | 5180.74 | |
03.05.2024 | 5125.75 | 5139.77 | 5100.88 | 5128.10 |
Biznesradar bez reklam? Sprawdź BR Plus