Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne ^SP500 (USA)
6827.05-73.94(-1.07%)(czas lokalny: 12.12.2025 15:59)S&P 500
Indeksy światowe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen |
|---|---|---|---|---|---|
| 12.12.2025 | 6893.83 | 6899.17 | 6799.46 | 6827.05 | |
| 11.12.2025 | 6862.23 | 6903.44 | 6832.21 | 6900.99 | |
| 10.12.2025 | 6833.68 | 6900.24 | 6822.93 | 6886.68 | |
| 09.12.2025 | 6839.76 | 6864.63 | 6836.03 | 6840.51 | |
| 08.12.2025 | 6876.73 | 6877.31 | 6825.46 | 6846.51 | |
| 05.12.2025 | 6863.38 | 6895.77 | 6855.41 | 6869.07 | |
| 04.12.2025 | 6865.63 | 6865.68 | 6825.13 | 6857.12 | |
| 03.12.2025 | 6819.71 | 6864.46 | 6811.96 | 6849.72 | |
| 02.12.2025 | 6836.83 | 6854.08 | 6807.04 | 6829.37 | |
| 01.12.2025 | 6804.71 | 6845.46 | 6800.37 | 6812.63 | |
| 28.11.2025 | 6822.27 | 6851.77 | 6819.81 | 6849.09 | |
| 26.11.2025 | 6788.88 | 6831.42 | 6780.86 | 6812.61 | |
| 25.11.2025 | 6697.73 | 6776.40 | 6657.41 | 6765.88 | |
| 24.11.2025 | 6641.36 | 6715.75 | 6630.36 | 6705.12 | |
| 21.11.2025 | 6560.91 | 6659.91 | 6520.51 | 6601.76 | |
| 20.11.2025 | 6743.63 | 6770.38 | 6533.66 | 6538.76 | |
| 19.11.2025 | 6623.33 | 6689.11 | 6603.26 | 6642.16 | |
| 18.11.2025 | 6636.58 | 6666.48 | 6574.13 | 6617.37 | |
| 17.11.2025 | 6711.51 | 6754.50 | 6639.01 | 6672.41 | |
| 14.11.2025 | 6672.61 | 6774.30 | 6646.96 | 6732.91 | |
| 13.11.2025 | 6822.93 | 6826.88 | 6723.06 | 6737.49 | |
| 12.11.2025 | 6867.93 | 6869.46 | 6827.76 | 6850.92 | |
| 11.11.2025 | 6817.58 | 6855.73 | 6806.91 | 6846.61 | |
| 10.11.2025 | 6791.48 | 6840.40 | 6769.11 | 6832.43 | |
| 07.11.2025 | 6693.41 | 6729.24 | 6627.46 | 6728.81 | |
| 06.11.2025 | 6782.98 | 6796.68 | 6707.18 | 6720.32 | |
| 05.11.2025 | 6771.08 | 6829.74 | 6761.11 | 6796.31 | |
| 04.11.2025 | 6778.78 | 6819.03 | 6765.43 | 6771.55 | |
| 03.11.2025 | 6876.28 | 6877.88 | 6818.98 | 6851.97 | |
| 31.10.2025 | 6868.53 | 6869.78 | 6812.07 | 6840.56 | |
| 30.10.2025 | 6856.48 | 6880.71 | 6820.73 | 6822.34 | |
| 29.10.2025 | 6910.13 | 6920.00 | 6851.33 | 6890.59 | |
| 28.10.2025 | 6891.66 | 6910.71 | 6869.68 | 6890.91 | |
| 27.10.2025 | 6851.36 | 6877.48 | 6844.13 | 6875.16 | |
| 24.10.2025 | 6784.01 | 6807.06 | 6776.46 | 6790.65 | |
| 23.10.2025 | 6701.73 | 6749.44 | 6700.08 | 6738.44 | |
| 22.10.2025 | 6741.48 | 6741.93 | 6654.23 | 6699.40 | |
| 21.10.2025 | 6734.91 | 6751.57 | 6721.43 | 6735.33 | |
| 20.10.2025 | 6693.96 | 6744.32 | 6693.76 | 6735.13 | |
| 17.10.2025 | 6618.33 | 6678.24 | 6601.66 | 6662.11 | |
| 16.10.2025 | 6690.01 | 6708.10 | 6590.28 | 6629.07 | |
| 15.10.2025 | 6692.29 | 6725.46 | 6611.86 | 6671.06 | |
| 14.10.2025 | 6591.96 | 6680.42 | 6552.59 | 6644.31 | |
| 13.10.2025 | 6629.88 | 6669.20 | 6620.71 | 6654.72 | |
| 10.10.2025 | 6738.73 | 6761.92 | 6546.53 | 6550.88 | |
| 09.10.2025 | 6756.41 | 6763.78 | 6713.38 | 6735.11 | |
| 08.10.2025 | 6727.38 | 6755.66 | 6717.83 | 6753.72 | |
| 07.10.2025 | 6749.93 | 6754.38 | 6700.07 | 6714.59 | |
| 06.10.2025 | 6740.26 | 6749.27 | 6718.23 | 6740.28 | |
| 03.10.2025 | 6722.37 | 6750.74 | 6705.72 | 6715.25 |
Biznesradar bez reklam? Sprawdź BR Plus
