Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne ^SP500 (USA)
5965.49-15.38(-0.26%)(czas lokalny: 20.06.2025 15:59)S&P 500
Indeksy światowe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen |
|---|---|---|---|---|---|
| 20.06.2025 | 6012.63 | 6017.75 | 5952.56 | 5965.49 | |
| 18.06.2025 | 5989.59 | 6018.13 | 5971.67 | 5980.87 | |
| 17.06.2025 | 6007.50 | 6023.79 | 5974.88 | 5982.72 | |
| 16.06.2025 | 6011.25 | 6050.67 | 6010.88 | 6033.11 | |
| 13.06.2025 | 5990.63 | 6026.64 | 5963.45 | 5977.57 | |
| 12.06.2025 | 6009.38 | 6045.94 | 6004.73 | 6045.26 | |
| 11.06.2025 | 6050.84 | 6060.09 | 6001.44 | 6022.24 | |
| 10.06.2025 | 6009.94 | 6043.17 | 6000.58 | 6038.81 | |
| 09.06.2025 | 6008.13 | 6021.46 | 5993.25 | 6005.88 | |
| 06.06.2025 | 5995.88 | 6017.63 | 5978.82 | 5999.48 | |
| 05.06.2025 | 5984.50 | 5999.71 | 5921.03 | 5939.31 | |
| 04.06.2025 | 5978.63 | 5990.48 | 5965.69 | 5970.81 | |
| 03.06.2025 | 5933.13 | 5981.32 | 5929.00 | 5970.37 | |
| 02.06.2025 | 5886.13 | 5938.61 | 5861.38 | 5935.94 | |
| 30.05.2025 | 5898.50 | 5922.50 | 5843.68 | 5903.63 | |
| 29.05.2025 | 5943.40 | 5944.03 | 5872.52 | 5912.17 | |
| 28.05.2025 | 5925.58 | 5939.92 | 5881.64 | 5888.55 | |
| 27.05.2025 | 5876.68 | 5924.27 | 5855.72 | 5921.54 | |
| 23.05.2025 | 5769.13 | 5829.65 | 5767.45 | 5804.50 | |
| 22.05.2025 | 5838.83 | 5878.41 | 5827.08 | 5842.00 | |
| 21.05.2025 | 5896.83 | 5938.72 | 5831.16 | 5844.61 | |
| 20.05.2025 | 5944.53 | 5953.55 | 5909.68 | 5940.46 | |
| 19.05.2025 | 5891.25 | 5968.89 | 5890.88 | 5963.60 | |
| 16.05.2025 | 5927.38 | 5958.25 | 5907.36 | 5957.63 | |
| 15.05.2025 | 5870.38 | 5924.84 | 5865.38 | 5916.93 | |
| 14.05.2025 | 5896.38 | 5906.22 | 5871.31 | 5892.58 | |
| 13.05.2025 | 5849.33 | 5906.88 | 5844.45 | 5886.55 | |
| 12.05.2025 | 5833.53 | 5846.06 | 5786.42 | 5844.17 | |
| 09.05.2025 | 5681.88 | 5691.65 | 5644.61 | 5658.61 | |
| 08.05.2025 | 5669.88 | 5720.53 | 5634.59 | 5663.95 | |
| 07.05.2025 | 5617.88 | 5653.78 | 5577.76 | 5631.28 | |
| 06.05.2025 | 5595.13 | 5649.58 | 5586.63 | 5606.84 | |
| 05.05.2025 | 5645.25 | 5684.49 | 5633.88 | 5650.59 | |
| 02.05.2025 | 5664.13 | 5700.94 | 5641.88 | 5684.13 | |
| 01.05.2025 | 5622.48 | 5658.80 | 5596.08 | 5604.10 | |
| 30.04.2025 | 5490.33 | 5581.68 | 5431.83 | 5569.02 | |
| 29.04.2025 | 5505.13 | 5572.31 | 5504.63 | 5560.83 | |
| 28.04.2025 | 5533.75 | 5553.19 | 5467.24 | 5528.75 | |
| 25.04.2025 | 5481.13 | 5528.34 | 5452.63 | 5523.52 | |
| 24.04.2025 | 5381.38 | 5489.15 | 5371.88 | 5484.77 | |
| 23.04.2025 | 5420.88 | 5468.90 | 5356.27 | 5375.86 | |
| 22.04.2025 | 5217.13 | 5309.59 | 5207.67 | 5287.76 | |
| 21.04.2025 | 5226.45 | 5233.58 | 5101.31 | 5158.20 | |
| 17.04.2025 | 5295.50 | 5329.88 | 5256.88 | 5282.70 | |
| 16.04.2025 | 5330.88 | 5368.23 | 5221.06 | 5275.70 | |
| 15.04.2025 | 5410.00 | 5450.63 | 5386.04 | 5396.63 | |
| 14.04.2025 | 5458.38 | 5461.38 | 5358.17 | 5405.97 | |
| 11.04.2025 | 5250.13 | 5381.46 | 5220.94 | 5358.75 | |
| 10.04.2025 | 5335.25 | 5350.75 | 5116.21 | 5268.05 | |
| 09.04.2025 | 4955.88 | 5480.52 | 4949.38 | 5456.80 |
Biznesradar bez reklam? Sprawdź BR Plus
