Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne ICE.US
162.59+0.66(+0.40%)(czas lokalny: 24.12.2025 13:00)Intercontinental Exchange, Inc.
WERSJA BETA
NYSE
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 24.12.2025 | 161.94 | 163.21 | 161.61 | 162.59 | 411 370 | 0 |
| 23.12.2025 | 161.50 | 162.54 | 161.21 | 161.95 | 109 657 | 0 |
| 22.12.2025 | 160.71 | 162.18 | 159.99 | 161.49 | 77 732 | 0 |
| 19.12.2025 | 160.23 | 161.05 | 159.70 | 160.26 | 121 084 | 0 |
| 18.12.2025 | 161.11 | 162.01 | 160.03 | 160.09 | 97 163 | 0 |
| 17.12.2025 | 160.24 | 161.75 | 159.79 | 160.88 | 126 074 | 0 |
| 16.12.2025 | 161.22 | 161.99 | 159.94 | 160.06 | 173 867 | 0 |
| 15.12.2025 | 163.22 | 163.22 | 160.58 | 161.40 | 97 784 | 0 |
| 12.12.2025 | 163.37 | 164.36 | 162.92 | 163.22 | 132 966 | 0 |
| 11.12.2025 | 161.22 | 163.46 | 161.00 | 163.09 | 181 203 | 0 |
| 10.12.2025 | 157.83 | 161.33 | 157.67 | 160.42 | 246 467 | 0 |
| 09.12.2025 | 157.40 | 159.33 | 157.40 | 158.00 | 125 331 | 0 |
| 08.12.2025 | 157.16 | 157.37 | 155.76 | 157.04 | 118 196 | 0 |
| 05.12.2025 | 159.21 | 159.21 | 157.34 | 157.80 | 130 508 | 0 |
| 04.12.2025 | 157.34 | 159.31 | 156.78 | 159.15 | 152 464 | 0 |
| 03.12.2025 | 156.20 | 157.69 | 156.01 | 156.85 | 118 539 | 0 |
| 02.12.2025 | 156.77 | 157.12 | 155.11 | 155.34 | 122 522 | 0 |
| 01.12.2025 | 156.45 | 157.47 | 155.95 | 156.91 | 137 625 | 0 |
| 28.11.2025 | 157.00 | 158.32 | 156.76 | 157.33 | 105 035 | 0 |
| 26.11.2025 | 155.65 | 156.97 | 155.65 | 156.29 | 67 082 | 0 |
| 25.11.2025 | 154.12 | 156.27 | 153.61 | 155.97 | 92 921 | 0 |
| 24.11.2025 | 154.42 | 154.42 | 152.25 | 152.90 | 137 614 | 0 |
| 21.11.2025 | 152.42 | 155.35 | 152.39 | 154.39 | 158 058 | 0 |
| 20.11.2025 | 153.18 | 154.53 | 151.12 | 151.65 | 192 469 | 0 |
| 19.11.2025 | 152.81 | 153.67 | 152.00 | 153.66 | 490 660 | 0 |
| 18.11.2025 | 150.04 | 153.99 | 150.04 | 152.89 | 775 200 | 0 |
| 17.11.2025 | 152.04 | 152.18 | 149.89 | 150.33 | 314 858 | 0 |
| 14.11.2025 | 153.50 | 153.50 | 150.99 | 152.05 | 392 688 | 0 |
| 13.11.2025 | 153.63 | 154.24 | 152.52 | 152.65 | 715 437 | 0 |
| 12.11.2025 | 152.07 | 154.16 | 151.73 | 154.03 | 448 581 | 0 |
| 11.11.2025 | 150.60 | 152.13 | 150.20 | 151.96 | 439 653 | 0 |
| 10.11.2025 | 148.43 | 149.65 | 147.60 | 149.49 | 468 027 | 0 |
| 07.11.2025 | 147.50 | 149.09 | 146.90 | 148.99 | 475 221 | 0 |
| 06.11.2025 | 146.21 | 148.00 | 145.79 | 147.53 | 648 672 | 0 |
| 05.11.2025 | 147.38 | 149.98 | 146.27 | 146.29 | 539 715 | 0 |
| 04.11.2025 | 146.29 | 147.23 | 145.51 | 146.96 | 456 129 | 0 |
| 03.11.2025 | 145.90 | 146.17 | 143.26 | 145.57 | 625 515 | 0 |
| 31.10.2025 | 148.41 | 148.85 | 145.05 | 146.25 | 912 143 | 0 |
| 30.10.2025 | 146.49 | 152.22 | 146.37 | 148.47 | 1 045 126 | 0 |
| 29.10.2025 | 154.14 | 155.59 | 150.00 | 150.52 | 462 012 | 0 |
| 28.10.2025 | 159.81 | 160.11 | 157.20 | 157.26 | 206 361 | 0 |
| 27.10.2025 | 158.36 | 160.20 | 158.36 | 159.87 | 185 341 | 0 |
| 24.10.2025 | 158.47 | 158.63 | 157.65 | 157.65 | 229 576 | 0 |
| 23.10.2025 | 156.74 | 158.35 | 155.84 | 157.53 | 285 543 | 0 |
| 22.10.2025 | 156.26 | 157.36 | 155.55 | 156.95 | 203 439 | 0 |
| 21.10.2025 | 155.12 | 157.33 | 155.12 | 156.75 | 272 901 | 0 |
| 20.10.2025 | 154.09 | 155.42 | 153.45 | 155.28 | 144 463 | 0 |
| 17.10.2025 | 153.39 | 153.98 | 152.74 | 153.53 | 405 976 | 0 |
| 16.10.2025 | 156.98 | 157.30 | 153.12 | 153.35 | 687 444 | 0 |
| 15.10.2025 | 157.84 | 158.62 | 155.95 | 157.46 | 490 716 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus
