SPGI - S&P Global Inc.

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
28 mag 2020317,77321,99314,80321,89321,89434.039
27 mag 2020316,89316,89308,14315,43315,431.182.900
26 mag 2020318,26318,89311,20312,34312,341.695.300
26 mag 20200.67 Dividendo
22 mag 2020310,94312,63307,52311,86311,19621.500
21 mag 2020314,29316,81309,23310,76310,09725.200
20 mag 2020315,36317,07312,38314,00313,33801.200
19 mag 2020311,76317,29310,67311,09310,421.237.700
18 mag 2020311,05316,26310,62311,63310,961.773.000
15 mag 2020298,39304,63297,33303,14302,491.960.800
14 mag 2020291,41300,26290,08300,12299,481.253.700
13 mag 2020297,74302,48291,99294,40293,771.642.500
12 mag 2020304,96307,17299,21299,21298,571.303.600
11 mag 2020294,04303,28292,65300,68300,031.206.000
08 mag 2020300,00300,00295,78297,65297,01852.000
07 mag 2020294,55297,77292,92295,58294,941.282.600
06 mag 2020294,82297,44288,92289,36288,74881.000
05 mag 2020289,62298,56288,33295,41294,781.049.700
04 mag 2020283,30288,13281,07285,77285,161.187.800
01 mag 2020287,67289,03284,09286,06285,451.152.000
30 apr 2020289,27295,10288,51292,88292,251.916.400
29 apr 2020303,26303,79293,42294,42293,791.757.100
28 apr 2020300,00308,41292,51295,83295,192.048.000
27 apr 2020286,46292,05285,19291,19290,561.289.700
24 apr 2020282,61284,53280,38283,94283,331.124.500
23 apr 2020276,79281,30276,03279,56278,961.699.400
22 apr 2020272,71277,40269,40276,01275,421.112.200
21 apr 2020271,25273,55265,92267,23266,661.856.200
20 apr 2020277,85280,67276,49279,17278,571.512.900
17 apr 2020282,68286,62278,29282,59281,982.667.700
16 apr 2020274,18276,15270,89274,55273,961.265.100
15 apr 2020270,20274,92267,14273,25272,661.594.000
14 apr 2020275,60278,99271,25277,34276,742.588.700
13 apr 2020279,50280,41267,37268,44267,862.900.400
09 apr 2020262,95284,88262,95283,55282,942.740.500
08 apr 2020259,50262,09255,23261,51260,951.326.200
07 apr 2020264,86265,24255,74256,06255,511.678.600
06 apr 2020248,23257,30243,96255,83255,282.129.200
03 apr 2020238,33241,48236,02238,80238,292.217.600
02 apr 2020233,34241,70230,11241,34240,821.735.600
01 apr 2020233,96239,44233,41234,33233,833.457.900
31 mar 2020243,95248,18240,49245,05244,523.805.600
30 mar 2020241,41248,63239,01246,99246,462.529.500
27 mar 2020239,08246,53236,77239,75239,232.924.900
26 mar 2020231,53246,55230,41244,95244,422.884.200
25 mar 2020220,13234,70217,33227,19226,702.045.300
24 mar 2020202,78219,40199,90218,66218,192.755.800
23 mar 2020202,83212,03191,32192,05191,642.605.100
20 mar 2020211,01215,00205,11208,79208,343.558.500
19 mar 2020192,79211,92186,74207,78207,333.203.500
18 mar 2020212,90218,52186,06193,08192,674.235.700
17 mar 2020228,62231,29220,15227,66227,173.205.300
16 mar 2020222,61232,32209,69222,16221,683.119.400
13 mar 2020237,73249,92225,68248,10247,573.394.400
12 mar 2020224,23231,39213,67221,46220,984.659.900
11 mar 2020250,91254,77237,23240,36239,843.389.000
10 mar 2020252,51259,43245,68259,17258,613.059.300
09 mar 2020249,84258,78241,95242,51241,993.947.500
06 mar 2020268,89272,31264,00271,06270,482.513.700
05 mar 2020289,30289,48274,96278,42277,821.824.800
04 mar 2020285,03296,24281,93296,06295,421.468.300
03 mar 2020289,83297,64277,66280,14279,542.691.800
02 mar 2020271,05291,27269,22289,31288,693.140.800
28 feb 2020260,22265,92257,00265,91265,342.901.500
27 feb 2020276,85277,38267,15267,15266,582.298.200
26 feb 2020283,72289,34281,35282,77282,161.460.500
25 feb 2020291,25292,82280,95282,63282,021.439.400
25 feb 20200.67 Dividendo
24 feb 2020284,81292,73283,32290,90289,612.006.000
21 feb 2020301,42301,88291,65293,25291,952.066.700
20 feb 2020310,09310,37300,52303,41302,061.898.500
19 feb 2020308,14312,94307,18311,16309,781.341.100
18 feb 2020306,93308,93304,28306,74305,381.047.000
14 feb 2020301,73307,70300,55307,65306,28979.300
13 feb 2020301,92303,82297,60301,35300,011.107.700
12 feb 2020295,35304,14294,68303,83302,481.288.000
11 feb 2020297,18298,08292,58294,12292,811.397.500
10 feb 2020294,43296,79293,74296,56295,241.089.000
07 feb 2020297,11297,62294,74295,48294,171.401.600
06 feb 2020296,98298,89292,27295,52294,211.975.100
05 feb 2020299,57300,36291,66294,77293,461.324.200
04 feb 2020298,97300,89297,81297,92296,601.308.000
03 feb 2020294,65297,37294,28295,67294,361.002.300
31 gen 2020298,51299,89292,67293,73292,421.209.700
30 gen 2020296,64300,10295,29299,86298,53913.900
29 gen 2020298,92300,71297,01297,31295,99760.100
28 gen 2020294,09298,43293,40297,28295,96882.400
27 gen 2020291,00293,93290,01293,13291,83919.400
24 gen 2020298,67299,14293,32294,83293,52835.800
23 gen 2020294,39297,94294,39297,19295,87813.400
22 gen 2020298,90299,59296,88297,42296,10956.300
21 gen 2020294,76297,59294,01296,20294,881.423.500
17 gen 2020299,42299,44295,41296,79295,472.246.600
16 gen 2020296,19298,20294,02298,19296,86789.500
15 gen 2020290,00296,15290,00294,38293,071.066.200
14 gen 2020293,85294,26289,90290,17288,881.249.100
13 gen 2020288,76294,26288,44294,24292,93961.700
10 gen 2020290,64290,91288,09288,94287,66834.500
09 gen 2020285,68290,90285,68289,58288,291.316.100
08 gen 2020281,93286,81281,13285,01283,741.004.500
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...
Usando Yahoo accetti che Yahoo e i suoi partners utilizzino cookies per fini di personalizzazione e altre finalità