Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne ^SP500 (USA)
5420.35+45.03(+0.84%)(czas lokalny: 12.06.2024 15:59)S&P 500
Indeksy światowe
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen |
---|---|---|---|---|---|
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 | |
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 |
Biznesradar bez reklam? Sprawdź BR Plus