Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne MSCI.US
581.20+0.09(+0.02%)(czas lokalny: 24.12.2025 13:00)MSCI Inc.
WERSJA BETA
NYSE
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 24.12.2025 | 581.13 | 585.00 | 579.15 | 581.20 | 85 831 | 0 |
| 23.12.2025 | 574.65 | 581.72 | 573.33 | 581.34 | 14 295 | 0 |
| 22.12.2025 | 565.91 | 580.70 | 565.91 | 576.47 | 23 409 | 0 |
| 19.12.2025 | 559.11 | 571.87 | 559.07 | 568.16 | 45 597 | 0 |
| 18.12.2025 | 562.89 | 570.57 | 561.09 | 562.47 | 53 049 | 0 |
| 17.12.2025 | 550.93 | 568.28 | 550.61 | 560.84 | 40 600 | 0 |
| 16.12.2025 | 552.22 | 556.25 | 549.18 | 551.21 | 37 357 | 0 |
| 15.12.2025 | 551.72 | 556.65 | 549.55 | 553.58 | 46 641 | 0 |
| 12.12.2025 | 552.81 | 555.95 | 546.15 | 550.98 | 28 355 | 0 |
| 11.12.2025 | 539.95 | 550.47 | 539.95 | 549.62 | 42 406 | 0 |
| 10.12.2025 | 536.11 | 541.73 | 530.54 | 538.26 | 61 126 | 0 |
| 09.12.2025 | 539.09 | 544.86 | 536.26 | 537.03 | 31 207 | 0 |
| 08.12.2025 | 537.61 | 540.54 | 534.60 | 537.06 | 73 332 | 0 |
| 05.12.2025 | 539.08 | 542.00 | 531.68 | 537.97 | 48 816 | 0 |
| 04.12.2025 | 545.97 | 549.98 | 538.43 | 540.80 | 48 987 | 0 |
| 03.12.2025 | 547.41 | 553.26 | 545.19 | 545.43 | 64 438 | 0 |
| 02.12.2025 | 560.00 | 561.07 | 546.71 | 547.23 | 39 797 | 0 |
| 01.12.2025 | 561.41 | 565.80 | 558.25 | 560.04 | 39 542 | 0 |
| 28.11.2025 | 563.32 | 567.09 | 561.64 | 563.75 | 9 833 | 0 |
| 26.11.2025 | 560.01 | 566.89 | 559.63 | 562.80 | 56 889 | 0 |
| 25.11.2025 | 558.03 | 565.32 | 556.07 | 562.80 | 39 566 | 0 |
| 24.11.2025 | 563.12 | 566.92 | 556.40 | 556.60 | 40 868 | 0 |
| 21.11.2025 | 559.62 | 570.91 | 559.62 | 561.42 | 32 333 | 0 |
| 20.11.2025 | 564.88 | 568.39 | 558.84 | 560.10 | 43 975 | 0 |
| 19.11.2025 | 555.45 | 563.37 | 555.40 | 559.59 | 65 016 | 0 |
| 18.11.2025 | 552.88 | 562.27 | 552.88 | 556.98 | 100 500 | 0 |
| 17.11.2025 | 561.92 | 570.12 | 556.07 | 557.74 | 60 588 | 0 |
| 14.11.2025 | 569.93 | 572.48 | 564.57 | 565.03 | 73 143 | 0 |
| 13.11.2025 | 577.16 | 578.20 | 569.86 | 573.34 | 110 307 | 0 |
| 12.11.2025 | 585.50 | 590.64 | 580.12 | 580.59 | 124 311 | 0 |
| 11.11.2025 | 577.48 | 587.18 | 577.48 | 584.50 | 53 592 | 0 |
| 10.11.2025 | 580.92 | 581.72 | 572.58 | 576.98 | 79 248 | 0 |
| 07.11.2025 | 577.05 | 583.36 | 577.05 | 582.74 | 64 656 | 0 |
| 06.11.2025 | 570.89 | 581.90 | 567.82 | 580.64 | 104 547 | 0 |
| 05.11.2025 | 572.91 | 579.70 | 570.92 | 571.89 | 81 870 | 0 |
| 04.11.2025 | 581.37 | 583.41 | 570.40 | 574.70 | 147 465 | 0 |
| 03.11.2025 | 588.45 | 589.31 | 578.12 | 581.31 | 120 765 | 0 |
| 31.10.2025 | 577.14 | 591.19 | 576.90 | 588.34 | 176 163 | 0 |
| 30.10.2025 | 566.95 | 589.33 | 566.95 | 583.21 | 117 628 | 0 |
| 29.10.2025 | 584.86 | 584.86 | 560.69 | 567.58 | 108 669 | 0 |
| 28.10.2025 | 553.41 | 594.37 | 553.41 | 594.07 | 102 788 | 0 |
| 27.10.2025 | 544.50 | 548.58 | 542.78 | 546.60 | 57 379 | 0 |
| 24.10.2025 | 539.64 | 547.78 | 539.64 | 542.41 | 34 453 | 0 |
| 23.10.2025 | 537.60 | 539.42 | 532.78 | 538.69 | 24 012 | 0 |
| 22.10.2025 | 540.00 | 545.72 | 536.55 | 537.23 | 26 131 | 0 |
| 21.10.2025 | 533.92 | 545.32 | 532.50 | 540.42 | 35 650 | 0 |
| 20.10.2025 | 530.92 | 538.70 | 528.43 | 536.75 | 36 077 | 0 |
| 17.10.2025 | 534.58 | 536.62 | 526.35 | 534.22 | 86 086 | 0 |
| 16.10.2025 | 547.78 | 548.88 | 531.89 | 533.17 | 77 954 | 0 |
| 15.10.2025 | 546.99 | 554.17 | 543.54 | 549.60 | 69 550 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus
