Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne ^SP500 (USA)
6886.24+70.13(+1.03%)(czas lokalny: 13.04.2026 15:59)S&P 500
Indeksy światowe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen |
|---|---|---|---|---|---|
| 13.04.2026 | 6806.47 | 6887.00 | 6790.20 | 6886.24 | |
| 10.04.2026 | 6839.24 | 6845.77 | 6808.55 | 6816.11 | |
| 09.04.2026 | 6783.69 | 6835.31 | 6761.60 | 6824.63 | |
| 08.04.2026 | 6754.36 | 6790.06 | 6740.28 | 6782.81 | |
| 07.04.2026 | 6601.93 | 6618.24 | 6534.80 | 6616.85 | |
| 06.04.2026 | 6587.66 | 6618.13 | 6579.80 | 6611.99 | |
| 02.04.2026 | 6497.23 | 6601.82 | 6475.01 | 6582.69 | |
| 01.04.2026 | 6556.56 | 6609.60 | 6554.29 | 6575.32 | |
| 31.03.2026 | 6395.88 | 6538.85 | 6395.88 | 6528.44 | |
| 30.03.2026 | 6403.37 | 6427.07 | 6316.98 | 6343.84 | |
| 27.03.2026 | 6449.50 | 6449.58 | 6352.50 | 6363.75 | |
| 26.03.2026 | 6544.66 | 6574.41 | 6473.91 | 6477.10 | |
| 25.03.2026 | 6612.15 | 6636.15 | 6568.41 | 6591.90 | |
| 24.03.2026 | 6539.06 | 6597.74 | 6526.12 | 6556.37 | |
| 23.03.2026 | 6614.52 | 6655.40 | 6566.63 | 6581.04 | |
| 20.03.2026 | 6594.92 | 6595.29 | 6473.54 | 6508.32 | |
| 19.03.2026 | 6576.55 | 6639.92 | 6560.67 | 6606.49 | |
| 18.03.2026 | 6695.13 | 6707.63 | 6621.98 | 6624.71 | |
| 17.03.2026 | 6735.55 | 6755.61 | 6711.77 | 6716.09 | |
| 16.03.2026 | 6694.43 | 6731.93 | 6682.15 | 6699.38 | |
| 13.03.2026 | 6702.78 | 6733.15 | 6623.92 | 6632.53 | |
| 12.03.2026 | 6721.52 | 6727.77 | 6671.50 | 6672.62 | |
| 11.03.2026 | 6787.25 | 6813.12 | 6746.12 | 6775.80 | |
| 10.03.2026 | 6790.18 | 6846.93 | 6759.97 | 6781.52 | |
| 09.03.2026 | 6673.44 | 6811.13 | 6636.94 | 6795.99 | |
| 06.03.2026 | 6743.81 | 6773.42 | 6710.31 | 6738.15 | |
| 05.03.2026 | 6835.20 | 6870.20 | 6770.89 | 6830.71 | |
| 04.03.2026 | 6833.85 | 6885.88 | 6811.97 | 6869.49 | |
| 03.03.2026 | 6763.38 | 6841.50 | 6711.09 | 6816.63 | |
| 02.03.2026 | 6802.08 | 6901.83 | 6796.08 | 6881.62 | |
| 27.02.2026 | 6844.24 | 6877.24 | 6835.49 | 6874.55 | |
| 26.02.2026 | 6950.29 | 6951.29 | 6860.04 | 6908.86 | |
| 25.02.2026 | 6918.98 | 6953.48 | 6918.23 | 6946.13 | |
| 24.02.2026 | 6835.61 | 6900.36 | 6816.27 | 6890.07 | |
| 23.02.2026 | 6895.43 | 6916.18 | 6820.55 | 6837.75 | |
| 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 |
Biznesradar bez reklam? Sprawdź BR Plus
