Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne ^SP500 (USA)
5872.16-178.45(-2.95%)(czas lokalny: 18.12.2024 16:59)S&P 500
Indeksy światowe
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen |
---|---|---|---|---|---|
18.12.2024 | 6045.31 | 6070.73 | 5868.40 | 5872.16 | |
17.12.2024 | 6047.82 | 6057.60 | 6035.20 | 6050.61 | |
16.12.2024 | 6067.25 | 6085.20 | 6059.30 | 6074.08 | |
13.12.2024 | 6068.20 | 6078.60 | 6035.90 | 6050.10 | |
12.12.2024 | 6073.51 | 6079.60 | 6051.25 | 6051.25 | |
11.12.2024 | 6064.87 | 6092.77 | 6063.60 | 6084.19 | |
10.12.2024 | 6060.31 | 6065.40 | 6029.90 | 6034.91 | |
09.12.2024 | 6084.98 | 6088.50 | 6048.70 | 6052.85 | |
06.12.2024 | 6081.40 | 6099.90 | 6080.10 | 6090.30 | |
05.12.2024 | 6086.32 | 6094.50 | 6073.10 | 6075.11 | |
04.12.2024 | 6067.52 | 6089.60 | 6060.71 | 6086.49 | |
03.12.2024 | 6045.29 | 6052.00 | 6033.60 | 6049.88 | |
02.12.2024 | 6040.15 | 6053.60 | 6035.40 | 6047.15 | |
29.11.2024 | 6006.23 | 6044.00 | 6004.85 | 6032.40 | |
27.11.2024 | 6015.38 | 6019.90 | 5985.00 | 5998.74 | |
26.11.2024 | 6001.45 | 6025.30 | 5992.30 | 6021.63 | |
25.11.2024 | 6008.68 | 6020.60 | 5964.00 | 5987.37 | |
22.11.2024 | 5944.40 | 5972.90 | 5944.09 | 5969.30 | |
21.11.2024 | 5940.60 | 5963.30 | 5887.80 | 5948.71 | |
20.11.2024 | 5916.63 | 5920.50 | 5860.70 | 5917.11 | |
19.11.2024 | 5859.64 | 5923.69 | 5855.70 | 5916.98 | |
18.11.2024 | 5874.20 | 5908.41 | 5865.85 | 5893.62 | |
15.11.2024 | 5910.33 | 5915.83 | 5852.62 | 5869.10 | |
14.11.2024 | 5989.70 | 5993.90 | 5942.30 | 5949.17 | |
13.11.2024 | 5990.04 | 6008.10 | 5966.00 | 5985.38 | |
12.11.2024 | 6003.60 | 6009.90 | 5960.20 | 5983.99 | |
11.11.2024 | 6008.90 | 6018.88 | 5986.70 | 6001.35 | |
08.11.2024 | 5976.80 | 6012.93 | 5976.80 | 5996.60 | |
07.11.2024 | 5948.85 | 5983.83 | 5948.00 | 5973.10 | |
06.11.2024 | 5906.88 | 5936.10 | 5870.70 | 5929.04 | |
05.11.2024 | 5722.40 | 5783.20 | 5722.40 | 5782.76 | |
04.11.2024 | 5730.38 | 5741.40 | 5696.50 | 5712.69 | |
01.11.2024 | 5729.00 | 5772.50 | 5724.20 | 5728.80 | |
31.10.2024 | 5775.30 | 5775.30 | 5704.10 | 5705.45 | |
30.10.2024 | 5826.70 | 5851.14 | 5810.95 | 5813.67 | |
29.10.2024 | 5816.34 | 5847.20 | 5802.20 | 5832.92 | |
28.10.2024 | 5842.50 | 5843.13 | 5823.30 | 5823.52 | |
25.10.2024 | 5826.80 | 5863.13 | 5799.61 | 5808.10 | |
24.10.2024 | 5817.88 | 5817.88 | 5785.10 | 5809.86 | |
23.10.2024 | 5830.23 | 5834.90 | 5762.40 | 5797.42 | |
22.10.2024 | 5828.00 | 5863.59 | 5822.13 | 5851.20 | |
21.10.2024 | 5857.70 | 5865.95 | 5823.50 | 5853.98 | |
18.10.2024 | 5859.75 | 5872.11 | 5844.13 | 5864.70 | |
17.10.2024 | 5879.26 | 5879.26 | 5840.54 | 5841.47 | |
16.10.2024 | 5816.38 | 5847.03 | 5808.77 | 5842.47 | |
15.10.2024 | 5866.76 | 5867.29 | 5805.36 | 5815.26 | |
14.10.2024 | 5832.00 | 5872.04 | 5828.38 | 5859.85 | |
11.10.2024 | 5779.88 | 5822.62 | 5779.13 | 5815.00 | |
10.10.2024 | 5777.38 | 5795.35 | 5764.20 | 5780.05 | |
09.10.2024 | 5750.27 | 5796.97 | 5745.19 | 5792.04 |
Biznesradar bez reklam? Sprawdź BR Plus