| wto, 19 maj 2026, 3:43 CEST, NY 21:43, Londyn 2:43, Tokio 10:43, ^SPX -0.07% | Dane historyczne: Stooq US NYSE All Stocks Price Index (^_USNS) | | 18 maj, 22:03 650.91 +1.20 (+0.18%) |
| | | 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 | | 59 | 9 maj 2016 | 901.37 | 901.37 | 898.75 | 898.75 | -0.46% | -4.18 | 3,617,079,842 | | 58 | 6 maj 2016 | 897.93 | 902.93 | 897.93 | 902.93 | +0.32% | +2.86 | 3,674,814,329 | | 57 | 5 maj 2016 | 904.73 | 904.73 | 900.07 | 900.07 | -0.13% | -1.14 | 3,878,560,254 | | 56 | 4 maj 2016 | 902.05 | 902.05 | 901.21 | 901.21 | -0.40% | -3.62 | 3,934,326,084 | | 55 | 3 maj 2016 | 909.89 | 909.89 | 904.83 | 904.83 | -1.19% | -10.87 | 4,048,448,864 | | 54 | 2 maj 2016 | 915.77 | 915.77 | 915.7 | 915.7 | +0.18% | +1.61 | 3,694,283,560 | | 53 | 29 kwi 2016 | 916.72 | 916.72 | 914.09 | 914.09 | -0.25% | -2.28 | 4,527,047,024 | | 52 | 28 kwi 2016 | 918.57 | 918.57 | 916.37 | 916.37 | -0.56% | -5.20 | 4,086,026,960 | | 51 | 27 kwi 2016 | 917.19 | 921.57 | 917.19 | 921.57 | +0.57% | +5.21 | 3,932,763,777 | | 50 | 26 kwi 2016 | 912.09 | 916.36 | 912.09 | 916.36 | +0.75% | +6.86 | 3,429,524,524 | | 49 | 25 kwi 2016 | 913.11 | 913.11 | 909.5 | 909.5 | -0.55% | -5.00 | 3,204,187,710 | | 48 | 22 kwi 2016 | 909.96 | 914.5 | 909.96 | 914.5 | +0.58% | +5.31 | 3,656,525,039 | | 47 | 21 kwi 2016 | 913.98 | 913.98 | 909.19 | 909.19 | -0.40% | -3.61 | 4,012,840,423 | | 46 | 20 kwi 2016 | 910.58 | 912.8 | 910.58 | 912.8 | +0.20% | +1.84 | 3,972,567,853 | | 45 | 19 kwi 2016 | 906.95 | 910.96 | 906.95 | 910.96 | +0.83% | +7.46 | 3,726,772,759 | | 44 | 18 kwi 2016 | 894.99 | 903.5 | 894.99 | 903.5 | +0.51% | +4.61 | 3,153,925,903 | | 43 | 15 kwi 2016 | 896.85 | 898.89 | 896.85 | 898.89 | +0.05% | +0.44 | 3,400,944,557 | | 42 | 14 kwi 2016 | 900.29 | 900.29 | 898.45 | 898.45 | -0.14% | -1.30 | 3,500,813,050 | | 41 | 13 kwi 2016 | 893.66 | 899.75 | 893.66 | 899.75 | +1.11% | +9.85 | 3,971,888,788 | | 40 | 12 kwi 2016 | 882.12 | 889.9 | 882.12 | 889.9 | +1.07% | +9.46 | 4,011,072,233 | | 39 | 11 kwi 2016 | 881.56 | 881.56 | 880.44 | 880.44 | +0.33% | +2.88 | 3,371,555,867 | | 38 | 8 kwi 2016 | 877.19 | 877.56 | 877.19 | 877.56 | +0.81% | +7.05 | 3,170,141,073 | | 37 | 7 kwi 2016 | 874.33 | 874.33 | 870.51 | 870.51 | -0.79% | -6.95 | 3,572,174,860 | | 36 | 6 kwi 2016 | 872.54 | 877.46 | 872.54 | 877.46 | +0.70% | +6.14 | 3,496,180,947 | | 35 | 5 kwi 2016 | 872.65 | 872.65 | 871.32 | 871.32 | -0.68% | -5.94 | 3,767,748,474 | | 34 | 4 kwi 2016 | 883.56 | 883.56 | 877.26 | 877.26 | -0.73% | -6.44 | 3,176,737,233 | | 33 | 1 kwi 2016 | 879.48 | 883.7 | 879.48 | 883.7 | -0.20% | -1.81 | 3,516,703,113 | | 32 | 31 mar 2016 | 883.65 | 885.51 | 883.65 | 885.51 | +0.19% | +1.69 | 3,578,228,899 | | 31 | 30 mar 2016 | 884.79 | 884.79 | 883.82 | 883.82 | +0.36% | +3.20 | 3,390,855,257 | | 30 | 29 mar 2016 | 868.91 | 880.62 | 868.91 | 880.62 | +1.05% | +9.11 | 3,499,902,139 | | 29 | 28 mar 2016 | 872.78 | 872.78 | 871.51 | 871.51 | +0.06% | +0.55 | 2,623,024,753 | | 28 | 24 mar 2016 | 865.75 | 870.96 | 865.75 | 870.96 | +0.06% | +0.48 | 3,224,400,388 | | 27 | 23 mar 2016 | 879.52 | 879.52 | 870.48 | 870.48 | -1.31% | -11.56 | 3,398,663,879 | | 26 | 22 mar 2016 | 879.67 | 882.04 | 879.67 | 882.04 | -0.12% | -1.02 | 3,145,184,023 | | 25 | 21 mar 2016 | 882.89 | 883.06 | 882.89 | 883.06 | -0.08% | -0.73 | 3,181,504,433 | | 24 | 18 mar 2016 | 884.18 | 884.18 | 883.79 | 883.79 | +0.32% | +2.85 | 6,092,057,195 | | 23 | 17 mar 2016 | 872.94 | 880.94 | 872.94 | 880.94 | +1.15% | +10.01 | 4,329,524,371 | | 22 | 16 mar 2016 | 861.27 | 870.93 | 861.27 | 870.93 | +1.06% | +9.17 | 3,865,124,854 | | 21 | 15 mar 2016 | 865.04 | 865.04 | 861.76 | 861.76 | -0.95% | -8.25 | 3,407,662,361 | | 20 | 14 mar 2016 | 869.57 | 870.01 | 869.57 | 870.01 | -0.20% | -1.76 | 3,270,116,104 |
▼ 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] - 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. © 2000-2026 Stooq |
| |
|