| sob, 24 maj 2025, 22:14 CEST, NY 16:14, Londyn 21:14, Tokio 5:14, ^SPX -0.67% | Dane historyczne: Stooq US NYSE All Stocks Price Index (^_USNS) | | 23 maj, 22:02 604.41 -0.93 (-0.15%) |
| | | Ogólnie | | | | Wykres | | | | Wykres HTML5 | | | | ► | Dane historyczne | | | | Komponenty | | |
| | Ulubione
GPW, WIG20, Akcje
Indeksy, Azja, Europa, Ameryka, Futures
Towary, Obligacje
Waluty, €, $, ¥, zł
Statystyka sesji | |
| | Market On-line | | |
| |
| | | Wartości historyczne ^_USNS |
| Nr. | Data | Otwarcie | Najwyższy | Najniższy | Zamknięcie | Zmiana | Wolumen | | 2333 | 23 maj 2025 | 605.31 | 605.31 | 601.9 | 604.41 | -0.15% | -0.93 | 3,467,332,934 | | 2332 | 22 maj 2025 | 605.12 | 607.1 | 602.66 | 605.34 | +0.03% | +0.21 | 3,964,329,513 | | 2331 | 21 maj 2025 | 616.21 | 616.21 | 604.74 | 605.13 | -1.80% | -11.08 | 4,433,440,822 | | 2330 | 20 maj 2025 | 616.99 | 617.88 | 615.3 | 616.21 | -0.12% | -0.76 | 3,627,683,455 | | 2329 | 19 maj 2025 | 617.72 | 617.72 | 613.76 | 616.97 | -0.14% | -0.84 | 3,318,205,662 | | 2328 | 16 maj 2025 | 614.71 | 618.01 | 614.43 | 617.81 | +0.51% | +3.11 | 3,864,732,809 | | 2327 | 15 maj 2025 | 613.25 | 614.71 | 610.68 | 614.7 | +0.25% | +1.52 | 3,916,994,995 | | 2326 | 14 maj 2025 | 615.93 | 615.93 | 612.6 | 613.18 | -0.45% | -2.78 | 4,041,746,212 | | 2325 | 13 maj 2025 | 612.6 | 617.3 | 612.6 | 615.96 | +0.55% | +3.36 | 4,418,678,184 | | 2324 | 12 maj 2025 | 601.16 | 613.04 | 601.16 | 612.6 | +1.91% | +11.47 | 4,403,232,622 | | 2323 | 9 maj 2025 | 599.49 | 602.11 | 599.49 | 601.13 | +0.28% | +1.66 | 3,765,849,282 | | 2322 | 8 maj 2025 | 593.55 | 601.97 | 593.55 | 599.47 | +1.00% | +5.95 | 4,459,281,451 | | 2321 | 7 maj 2025 | 592.53 | 595.18 | 591.56 | 593.52 | +0.17% | +0.99 | 3,923,043,031 | | 2320 | 6 maj 2025 | 594.3 | 594.49 | 590.8 | 592.53 | -0.30% | -1.77 | 3,730,569,092 | | 2319 | 5 maj 2025 | 597.62 | 597.62 | 594.2 | 594.3 | -0.56% | -3.34 | 3,518,858,485 | | 2318 | 2 maj 2025 | 590.05 | 598.26 | 590.05 | 597.64 | +1.29% | +7.61 | 3,798,753,256 | | 2317 | 1 maj 2025 | 589.23 | 593.26 | 588.93 | 590.03 | +0.14% | +0.83 | 4,129,261,894 | | 2316 | 30 kwi 2025 | 591.2 | 591.2 | 582.28 | 589.2 | -0.35% | -2.09 | 4,043,565,653 | | 2315 | 29 kwi 2025 | 589.35 | 592.04 | 587.33 | 591.29 | +0.33% | +1.93 | 3,699,671,825 | | 2314 | 28 kwi 2025 | 587.87 | 590.25 | 585.3 | 589.36 | +0.25% | +1.49 | 3,315,062,572 | | 2313 | 25 kwi 2025 | 587.11 | 587.87 | 584.03 | 587.87 | +0.13% | +0.76 | 3,278,585,831 | | 2312 | 24 kwi 2025 | 578.77 | 587.24 | 578.77 | 587.11 | +1.44% | +8.33 | 3,686,273,963 | | 2311 | 23 kwi 2025 | 573.35 | 586.22 | 573.35 | 578.78 | +0.96% | +5.50 | 3,666,906,817 | | 2310 | 22 kwi 2025 | 563.26 | 573.89 | 563.26 | 573.28 | +1.78% | +10.03 | 3,836,626,281 | | 2309 | 21 kwi 2025 | 571.69 | 571.69 | 560.07 | 563.25 | -1.48% | -8.46 | 3,537,494,892 | | 2308 | 17 kwi 2025 | 567.9 | 573.57 | 567.9 | 571.71 | +0.68% | +3.88 | 3,557,185,498 | | 2307 | 16 kwi 2025 | 571.23 | 572.8 | 564.95 | 567.83 | -0.60% | -3.44 | 3,623,778,209 | | 2306 | 15 kwi 2025 | 571.51 | 575.19 | 570.14 | 571.27 | -0.04% | -0.24 | 3,207,025,263 | | 2305 | 14 kwi 2025 | 565.52 | 573.18 | 565.52 | 571.51 | +1.07% | +6.03 | 3,716,645,655 | | 2304 | 11 kwi 2025 | 559.68 | 565.51 | 554.77 | 565.48 | +1.04% | +5.83 | 3,879,394,041 | | 2303 | 10 kwi 2025 | 576.71 | 576.71 | 552.49 | 559.65 | -2.96% | -17.07 | 4,678,478,442 | | 2302 | 9 kwi 2025 | 544.37 | 578.27 | 539.35 | 576.72 | +5.94% | +32.34 | 6,959,338,512 | | 2301 | 8 kwi 2025 | 554.22 | 566.01 | 540.8 | 544.38 | -1.77% | -9.83 | 5,297,518,530 | | 2300 | 7 kwi 2025 | 562.74 | 568.35 | 542.2 | 554.21 | -1.58% | -8.90 | 5,614,658,964 | | 2299 | 4 kwi 2025 | 588.01 | 588.01 | 558.83 | 563.11 | -4.26% | -25.06 | 5,491,009,322 | | 2298 | 3 kwi 2025 | 612.31 | 612.31 | 588.17 | 588.17 | -3.94% | -24.15 | 5,327,666,461 | | 2297 | 2 kwi 2025 | 608.41 | 613.16 | 605.66 | 612.32 | +0.64% | +3.87 | 3,450,588,385 | | 2296 | 1 kwi 2025 | 607.53 | 610.41 | 603.77 | 608.45 | +0.15% | +0.93 | 3,523,457,191 | | 2295 | 31 mar 2025 | 609.12 | 609.19 | 601.71 | 607.52 | -0.28% | -1.68 | 4,008,445,397 | | 2294 | 28 mar 2025 | 610.79 | 611.28 | 607.76 | 609.2 | -1.42% | -8.76 | 4,800,483,929 |
▼ Pobierz dane w pliku csv...
Seperator pobieranych danych: przecinek | średnik
| | Prostszy dostęp do danych ^_USNS
W polu podawania nazwy tikera wpisz "d:^_usns", 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 |
| |
|