| pon, 20 sty 2025, 4:30 CET, NY 22:30, Londyn 3:30, Tokio 12:30, ^SPX +1.00% | Dane historyczne: Stooq US Nasdaq All Stocks Price Index (^_USNQ) | | 17 sty, 22:00 282.06 +1.74 (+0.62%) |
| | | Ogólnie | | | | Wykres | | | | Wykres HTML5 | | | | Analiza techniczna | | | | ► | Dane historyczne | | | | Komponenty | | |
| | Ulubione
GPW, WIG20, Akcje
Indeksy, Azja, Europa, Ameryka, Futures
Towary, Obligacje
Waluty, €, $, ¥, zł
Statystyka sesji | |
| | Market On-line | | |
| |
| | | Wartości historyczne ^_USNQ |
| Nr. | Data | Otwarcie | Najwyższy | Najniższy | Zamknięcie | Zmiana | Wolumen | | 2247 | 17 sty 2025 | 280.5 | 282.23 | 280.5 | 282.06 | +0.62% | +1.74 | 5,984,680,550 | | 2246 | 16 sty 2025 | 280.56 | 280.76 | 279.23 | 280.32 | -0.09% | -0.24 | 4,863,291,563 | | 2245 | 15 sty 2025 | 277.37 | 281.44 | 277.37 | 280.56 | +1.26% | +3.48 | 5,231,853,819 | | 2244 | 14 sty 2025 | 277.32 | 279.71 | 276.16 | 277.08 | -0.09% | -0.24 | 5,157,133,934 | | 2243 | 13 sty 2025 | 281.04 | 281.04 | 275.26 | 277.32 | -1.32% | -3.72 | 5,331,496,514 | | 2242 | 10 sty 2025 | 285.32 | 285.32 | 280.33 | 281.04 | -1.50% | -4.28 | 5,774,825,924 | | 2241 | 8 sty 2025 | 292.4 | 292.4 | 284.35 | 285.32 | -2.50% | -7.31 | 5,848,898,501 | | 2240 | 7 sty 2025 | 294.82 | 296.47 | 291.71 | 292.63 | -0.74% | -2.19 | 9,310,528,521 | | 2239 | 6 sty 2025 | 292.89 | 296.23 | 292.89 | 294.82 | +0.76% | +2.21 | 7,175,428,606 | | 2238 | 3 sty 2025 | 287.05 | 292.61 | 287.05 | 292.61 | +1.94% | +5.56 | 6,201,216,251 | | 2237 | 2 sty 2025 | 283.63 | 289.28 | 283.63 | 287.05 | +1.21% | +3.42 | 6,364,907,991 | | 2236 | 31 gru 2024 | 285.13 | 287.04 | 282.91 | 283.63 | -0.43% | -1.22 | 6,787,657,061 | | 2235 | 30 gru 2024 | 284.64 | 285.4 | 281.29 | 284.85 | +0.07% | +0.21 | 6,561,198,471 | | 2234 | 27 gru 2024 | 285.32 | 286.26 | 282.23 | 284.64 | -0.18% | -0.51 | 6,004,728,169 | | 2233 | 26 gru 2024 | 279.47 | 285.31 | 279.14 | 285.15 | +2.03% | +5.68 | 5,081,025,566 | | 2232 | 24 gru 2024 | 276.58 | 279.47 | 276.58 | 279.47 | +1.17% | +3.22 | 3,450,180,612 | | 2231 | 23 gru 2024 | 275.48 | 276.45 | 274.27 | 276.25 | +0.40% | +1.10 | 5,026,329,173 | | 2230 | 20 gru 2024 | 272.86 | 276.09 | 271.42 | 275.15 | +0.85% | +2.31 | 6,567,454,262 | | 2229 | 19 gru 2024 | 272.82 | 276.23 | 272.2 | 272.84 | +0.01% | +0.02 | 5,759,875,468 | | 2228 | 18 gru 2024 | 281.19 | 282.61 | 272.08 | 272.82 | -2.91% | -8.19 | 7,339,275,235 | | 2227 | 17 gru 2024 | 281.66 | 282.09 | 279.62 | 281.01 | -0.23% | -0.66 | 7,454,883,671 | | 2226 | 16 gru 2024 | 282.18 | 282.86 | 281.52 | 281.67 | -0.16% | -0.44 | 6,931,793,517 | | 2225 | 13 gru 2024 | 283.94 | 284.7 | 281.69 | 282.11 | -0.64% | -1.83 | 4,534,436,808 | | 2224 | 12 gru 2024 | 288.27 | 288.27 | 283.92 | 283.94 | -1.50% | -4.33 | 5,540,386,818 | | 2223 | 11 gru 2024 | 288.77 | 289.5 | 287.08 | 288.27 | -0.11% | -0.32 | 4,904,705,854 | | 2222 | 10 gru 2024 | 290.32 | 290.46 | 288.28 | 288.59 | -0.55% | -1.60 | 5,309,252,753 | | 2221 | 9 gru 2024 | 289.02 | 292.53 | 289.02 | 290.19 | +0.49% | +1.41 | 5,855,503,116 | | 2220 | 6 gru 2024 | 286.16 | 288.78 | 286.16 | 288.78 | +0.97% | +2.77 | 5,257,120,511 | | 2219 | 5 gru 2024 | 288.33 | 289.27 | 285.86 | 286.01 | -0.80% | -2.31 | 5,427,116,164 | | 2218 | 4 gru 2024 | 287.32 | 288.59 | 287.32 | 288.32 | +0.35% | +1.00 | 5,815,140,788 | | 2217 | 3 gru 2024 | 288.59 | 288.77 | 286.73 | 287.32 | -0.44% | -1.27 | 4,561,206,749 | | 2216 | 2 gru 2024 | 287.98 | 289.29 | 287.93 | 288.59 | +0.21% | +0.61 | 4,690,517,816 | | 2215 | 29 lis 2024 | 285.42 | 288.39 | 285.42 | 287.98 | +0.93% | +2.64 | 3,009,507,596 | | 2214 | 27 lis 2024 | 283.93 | 285.7 | 283.93 | 285.34 | +0.50% | +1.41 | 4,223,088,845 | | 2213 | 26 lis 2024 | 284.63 | 284.72 | 283.01 | 283.93 | -0.25% | -0.71 | 4,647,718,804 | | 2212 | 25 lis 2024 | 281.98 | 286.14 | 281.98 | 284.64 | +1.00% | +2.83 | 5,596,230,107 | | 2211 | 22 lis 2024 | 278.27 | 282.02 | 278.27 | 281.81 | +1.31% | +3.64 | 4,818,168,528 | | 2210 | 21 lis 2024 | 275.57 | 278.54 | 275.57 | 278.17 | +0.94% | +2.60 | 4,968,503,293 | | 2209 | 20 lis 2024 | 275.13 | 275.98 | 274.29 | 275.57 | +0.16% | +0.44 | 5,052,029,879 | | 2208 | 19 lis 2024 | 273.49 | 275.18 | 272.82 | 275.13 | +0.60% | +1.63 | 5,332,330,843 |
▼ Pobierz dane w pliku csv...
Seperator pobieranych danych: przecinek | średnik
| | Prostszy dostęp do danych ^_USNQ
W polu podawania nazwy tikera wpisz "d:^_usnq", a Stooq od razu przeniesie Cię na stronę z danymi historycznymi.
|
|
|
|
Pomoc - Dla Webmasterów - RSS - Reklama - Regulamin - Prywatność [ustawienia] - Zero reklam - Stooq - Aplikacja na Androida - Ziemia: CO2 CH4 Temp.Infront dostarcza notowania LSE, LSE Intl, Nasdaq, NYSE, NYSE MKT, WSE, obligacji i walut. Barchart dostarcza notowania surowców. CoinAPI dostarcza notowania kryptowalut. 1Forge dostarcza notowania walut. mojeFundusze.pl dostarcza notowania TFI i UFK. © 2000-2025 Stooq |
| |
|