Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne ^SP500 (USA)
7365.12+105.90(+1.46%)(czas lokalny: 06.05.2026 15:59)S&P 500
Indeksy światowe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen |
|---|---|---|---|---|---|
| 06.05.2026 | 7294.14 | 7369.22 | 7294.14 | 7365.12 | |
| 05.05.2026 | 7233.62 | 7273.21 | 7233.62 | 7259.22 | |
| 04.05.2026 | 7228.38 | 7244.41 | 7174.12 | 7200.75 | |
| 01.05.2026 | 7234.54 | 7272.52 | 7230.17 | 7230.17 | |
| 30.04.2026 | 7161.75 | 7218.77 | 7126.29 | 7209.01 | |
| 29.04.2026 | 7131.61 | 7145.63 | 7108.22 | 7135.95 | |
| 28.04.2026 | 7133.74 | 7152.28 | 7115.17 | 7138.80 | |
| 27.04.2026 | 7152.72 | 7178.56 | 7146.72 | 7173.91 | |
| 24.04.2026 | 7136.48 | 7168.59 | 7113.01 | 7164.73 | |
| 23.04.2026 | 7118.80 | 7147.78 | 7046.55 | 7108.33 | |
| 22.04.2026 | 7102.91 | 7138.59 | 7102.91 | 7137.90 | |
| 21.04.2026 | 7122.64 | 7137.22 | 7050.47 | 7064.01 | |
| 20.04.2026 | 7117.05 | 7122.62 | 7084.49 | 7109.14 | |
| 17.04.2026 | 7074.55 | 7147.52 | 7074.55 | 7125.36 | |
| 16.04.2026 | 7037.78 | 7051.23 | 7008.52 | 7041.09 | |
| 15.04.2026 | 6978.17 | 7026.24 | 6967.44 | 7022.95 | |
| 14.04.2026 | 6910.20 | 6969.40 | 6905.51 | 6967.38 | |
| 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 |
Biznesradar bez reklam? Sprawdź BR Plus
