Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne ^SP500 (USA)
6910.51+48.62(+0.71%)(czas lokalny: 20.02.2026 15:59)S&P 500
Indeksy światowe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen |
|---|---|---|---|---|---|
| 20.02.2026 | 6837.76 | 6915.04 | 6833.76 | 6910.51 | |
| 19.02.2026 | 6854.91 | 6879.12 | 6832.91 | 6861.89 | |
| 18.02.2026 | 6860.02 | 6909.27 | 6846.77 | 6881.31 | |
| 17.02.2026 | 6817.93 | 6867.43 | 6775.18 | 6843.22 | |
| 13.02.2026 | 6833.45 | 6881.66 | 6792.45 | 6835.08 | |
| 12.02.2026 | 6962.33 | 6974.08 | 6823.83 | 6832.75 | |
| 11.02.2026 | 6988.07 | 6993.44 | 6913.07 | 6941.45 | |
| 10.02.2026 | 6970.17 | 6986.79 | 6937.53 | 6941.81 | |
| 09.02.2026 | 6916.23 | 6980.23 | 6904.73 | 6964.82 | |
| 06.02.2026 | 6837.09 | 6944.68 | 6831.59 | 6927.09 | |
| 05.02.2026 | 6831.52 | 6858.02 | 6780.52 | 6798.11 | |
| 04.02.2026 | 6925.98 | 6936.73 | 6838.80 | 6882.72 | |
| 03.02.2026 | 6985.18 | 6992.43 | 6862.43 | 6917.79 | |
| 02.02.2026 | 6919.65 | 6992.40 | 6917.90 | 6976.44 | |
| 30.01.2026 | 6937.34 | 6963.15 | 6892.15 | 6939.65 | |
| 29.01.2026 | 6987.26 | 6993.51 | 6871.07 | 6968.90 | |
| 28.01.2026 | 6994.52 | 7002.52 | 6964.77 | 6978.03 | |
| 27.01.2026 | 6966.74 | 6989.49 | 6959.44 | 6978.60 | |
| 26.01.2026 | 6926.42 | 6964.92 | 6922.21 | 6950.23 | |
| 23.01.2026 | 6903.64 | 6932.77 | 6893.26 | 6914.39 | |
| 22.01.2026 | 6921.67 | 6935.29 | 6893.75 | 6913.35 | |
| 21.01.2026 | 6822.18 | 6911.43 | 6804.93 | 6875.62 | |
| 20.01.2026 | 6837.72 | 6870.72 | 6788.97 | 6796.86 | |
| 16.01.2026 | 6960.20 | 6966.02 | 6923.58 | 6939.08 | |
| 15.01.2026 | 6972.23 | 6979.48 | 6938.48 | 6944.47 | |
| 14.01.2026 | 6932.93 | 6940.97 | 6885.56 | 6926.60 | |
| 13.01.2026 | 6981.62 | 6985.41 | 6938.37 | 6963.74 | |
| 12.01.2026 | 6928.52 | 6985.98 | 6928.15 | 6977.27 | |
| 09.01.2026 | 6929.96 | 6978.34 | 6915.21 | 6963.21 | |
| 08.01.2026 | 6910.65 | 6931.04 | 6898.15 | 6921.36 | |
| 07.01.2026 | 6945.43 | 6965.59 | 6917.31 | 6920.93 | |
| 06.01.2026 | 6901.75 | 6948.41 | 6901.75 | 6944.82 | |
| 05.01.2026 | 6887.89 | 6920.28 | 6887.89 | 6902.05 | |
| 02.01.2026 | 6882.73 | 6894.86 | 6820.98 | 6855.73 | |
| 31.12.2025 | 6900.13 | 6900.99 | 6844.13 | 6845.50 | |
| 30.12.2025 | 6903.19 | 6914.32 | 6893.47 | 6896.24 | |
| 29.12.2025 | 6901.27 | 6920.02 | 6889.14 | 6905.74 | |
| 26.12.2025 | 6933.07 | 6945.65 | 6919.45 | 6930.45 | |
| 24.12.2025 | 6908.05 | 6937.31 | 6906.43 | 6932.05 | |
| 23.12.2025 | 6862.63 | 6909.79 | 6862.60 | 6909.79 | |
| 22.12.2025 | 6865.85 | 6881.87 | 6853.15 | 6878.49 | |
| 19.12.2025 | 6788.36 | 6839.72 | 6787.36 | 6832.01 | |
| 18.12.2025 | 6782.83 | 6815.78 | 6756.83 | 6774.76 | |
| 17.12.2025 | 6808.43 | 6811.63 | 6716.78 | 6721.43 | |
| 16.12.2025 | 6799.61 | 6817.72 | 6756.35 | 6800.26 | |
| 15.12.2025 | 6866.63 | 6867.76 | 6799.96 | 6816.52 | |
| 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 |
Biznesradar bez reklam? Sprawdź BR Plus
