Italia markets closed

S&P Global Inc. (SPGI.BA)

Buenos Aires - Buenos Aires Prezzo differito. Valuta in ARS.
Aggiungi a watchlist
10.362,50+81,00 (+0,79%)
Alla chiusura: 04:56PM ART
Periodo di tempo:
02 mar 2023 - 02 mar 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in ARSScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
01 mar 202410.501,0010.578,5010.202,0010.362,5010.362,501.432
29 feb 202410.203,5010.425,5010.203,5010.281,5010.281,50310
28 feb 202410.130,0010.506,0010.130,0010.177,5010.177,501.051
27 feb 202410.500,0010.511,5010.222,5010.336,5010.336,501.489
26 feb 202410.638,0010.818,5010.500,0010.610,0010.610,00201
26 feb 202416.964235 Dividendo
23 feb 202410.633,0011.212,0010.548,5010.918,5010.901,54515
22 feb 202410.758,5010.941,0010.500,0010.663,5010.646,93190
21 feb 202410.274,0010.680,0010.274,0010.538,0010.521,63491
20 feb 202410.900,0011.085,0010.447,0010.700,0010.683,38734
19 feb 202411.000,0011.000,0010.480,0010.899,5010.882,57187
16 feb 202410.850,0011.034,0010.141,5010.517,5010.501,16257
15 feb 202411.000,0011.247,0010.882,5010.976,0010.958,95348
14 feb 202412.122,0012.328,0010.861,0010.991,0010.973,92664
09 feb 202412.140,0012.311,5012.025,5012.121,5012.102,67233
08 feb 202412.906,0013.219,5011.695,5012.134,5012.115,65717
07 feb 202413.206,5013.206,5012.777,0012.904,5012.884,45417
06 feb 202412.939,0013.159,0012.492,0012.578,0012.558,461.755
05 feb 202412.500,0013.264,0012.500,0012.939,5012.919,40394
02 feb 202413.500,0013.729,5012.550,0012.900,0012.879,96587
01 feb 202412.530,5013.850,0012.308,0013.080,0013.059,68878
31 gen 202413.300,0013.755,5011.701,0012.528,5012.509,03992
30 gen 202412.973,0012.973,0012.625,0012.748,0012.728,19781
29 gen 202412.230,0012.703,5012.230,0012.448,0012.428,66675
26 gen 202412.800,0013.017,5012.166,5012.224,0012.205,01589
25 gen 202413.000,0013.349,0012.759,0012.789,0012.769,13222
24 gen 202412.700,0013.020,5012.700,0012.787,5012.767,63323
23 gen 202412.980,0013.645,5012.700,0012.700,0012.680,27900
22 gen 202413.396,5013.396,5012.732,0012.966,0012.945,851.116
19 gen 202412.600,0012.898,5012.540,0012.881,5012.861,491.709
18 gen 202412.950,0012.950,0012.370,5012.500,0012.480,58328
17 gen 202411.780,0012.683,0011.400,0012.375,5012.356,27421
16 gen 202411.074,0011.957,5010.885,5011.780,0011.761,701.528
15 gen 202410.775,0011.500,0010.600,0011.074,5011.057,29121
12 gen 202411.211,5011.211,5010.801,0011.200,0011.182,60275
11 gen 202411.377,5011.377,5011.117,5011.280,0011.262,47181
10 gen 202411.426,0011.581,0010.800,0011.338,5011.320,88218
09 gen 202411.000,0011.657,5011.000,0011.426,0011.408,25237
08 gen 202410.731,5011.519,5010.731,5011.396,0011.378,29381
05 gen 202410.500,0010.866,0010.463,0010.730,5010.713,83571
04 gen 202410.100,0010.566,0010.100,0010.468,5010.452,24368
03 gen 20249.578,0010.000,009.530,009.967,509.952,01450
02 gen 20249.787,509.787,509.318,509.578,509.563,62394
29 dic 20239.250,009.710,509.157,509.587,009.572,10781
28 dic 20238.658,009.300,008.593,509.204,009.189,70983
27 dic 20238.480,008.807,008.478,008.532,008.518,74406
26 dic 20239.000,009.050,008.552,008.807,008.793,321.305
22 dic 20239.000,009.275,008.932,009.077,509.063,40908
21 dic 20239.000,009.229,508.860,009.086,509.072,38274
20 dic 20239.220,009.236,508.901,008.973,508.959,56155
19 dic 20238.955,009.700,008.955,009.220,009.205,671.033
18 dic 20239.700,009.700,009.111,509.183,509.169,23510
15 dic 20239.800,0010.000,009.279,009.703,509.688,42542
14 dic 20239.870,0010.000,009.611,509.868,009.852,67185
13 dic 20239.965,5010.175,009.105,509.871,009.855,66306
12 dic 20239.500,009.965,009.309,509.965,009.949,52457
11 dic 20239.500,009.500,009.032,009.379,009.364,43500
07 dic 20238.800,009.300,008.545,509.300,009.285,55618
06 dic 20238.600,008.827,008.150,008.602,008.588,63632
05 dic 20238.500,008.645,008.099,008.449,508.436,37529
04 dic 20238.900,008.900,008.180,508.399,508.386,45630
01 dic 20237.895,008.500,007.895,008.500,008.486,79619
30 nov 20238.000,008.000,007.331,507.681,507.669,56630
29 nov 20237.713,008.000,007.566,507.704,007.692,03747
28 nov 20237.850,007.850,007.277,007.787,507.775,40436
27 nov 20237.922,008.400,007.783,007.900,007.887,73709
27 nov 20237.15 Dividendo
24 nov 20238.250,009.106,008.250,008.449,508.429,23958
23 nov 2023------
22 nov 20237.850,009.000,007.400,007.891,007.872,071.639
21 nov 20237.950,008.500,007.300,007.731,007.712,46483
17 nov 20238.093,008.093,007.600,007.948,007.928,941.738
16 nov 20237.772,008.000,007.646,507.764,507.745,882.621
15 nov 20237.718,007.965,007.718,007.771,507.752,86679
14 nov 20237.800,007.900,007.638,007.872,007.853,12607
13 nov 20237.800,007.800,007.488,007.765,507.746,87339
10 nov 20237.500,007.804,007.500,007.654,007.635,64855
09 nov 20237.183,007.518,507.183,007.509,507.491,49448
08 nov 20237.213,007.355,007.182,007.198,507.181,23239
07 nov 20237.499,507.499,507.297,007.355,007.337,361.074
03 nov 20237.440,007.498,007.182,007.430,507.412,68981
02 nov 20237.119,507.555,007.110,007.386,007.368,281.561
01 nov 20236.524,506.892,506.524,506.889,006.872,48499
31 ott 20236.550,006.667,006.464,006.659,006.643,03407
30 ott 20236.480,006.550,006.335,006.547,006.531,30406
27 ott 20236.550,006.600,006.150,006.465,006.449,49130
26 ott 20236.262,507.100,506.262,506.628,006.612,10591
25 ott 20236.700,006.805,506.084,506.592,006.576,19161
24 ott 20236.721,007.139,006.387,006.710,006.693,91229
23 ott 20237.900,007.900,006.689,006.814,006.797,66645
20 ott 20237.800,007.956,507.565,007.883,507.864,5912.398
19 ott 20237.847,507.847,507.500,007.585,507.567,311.440
18 ott 20237.600,007.960,007.511,007.677,007.658,59919
17 ott 20237.950,008.236,507.572,007.772,007.753,361.068
12 ott 20237.800,008.272,507.522,007.850,007.831,174.611
11 ott 20237.900,007.900,007.385,507.697,007.678,54935
10 ott 20237.180,008.115,507.180,007.821,507.802,74730
09 ott 20237.029,507.326,007.018,507.177,007.159,791.121
06 ott 20237.452,007.452,007.025,007.029,507.012,64609
05 ott 20237.450,007.950,007.380,007.465,007.447,09351
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...