Italia markets open in 4 hours 59 minutes

S&P Global Inc. (SPGI)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
421,75-1,06 (-0,25%)
Alla chiusura: 04:00PM EDT
430,00 +8,25 (+1,96%)
Dopo ore: 06:48PM EDT
Periodo di tempo:
18 mar 2023 - 18 mar 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
18 mar 2024424,07426,22421,36421,75421,751.023.100
15 mar 2024420,03424,52418,65422,81422,812.467.000
14 mar 2024426,72428,10421,06423,47423,471.296.000
13 mar 2024428,29430,17426,68428,03428,03750.100
12 mar 2024429,32430,73426,15428,61428,611.005.600
11 mar 2024427,00428,69423,29426,68426,68987.300
08 mar 2024427,74430,60426,87428,23428,231.138.700
07 mar 2024430,73430,73426,40426,67426,671.189.000
06 mar 2024424,33426,90422,35426,14426,141.529.800
05 mar 2024423,81427,06421,39422,31422,311.456.200
04 mar 2024428,38429,51423,95425,44425,442.056.800
01 mar 2024428,00432,27426,99429,01429,011.484.400
29 feb 2024432,51433,59428,02428,38428,382.070.200
28 feb 2024427,47431,81426,17429,39429,391.222.200
27 feb 2024433,25434,60426,24427,84427,841.493.600
26 feb 2024436,68439,30433,39433,41433,411.135.400
26 feb 20240.91 Dividendo
23 feb 2024436,48440,32436,16438,27437,36871.200
22 feb 2024429,11437,62428,48435,22434,321.328.000
21 feb 2024425,51429,49421,38424,33423,45979.400
20 feb 2024423,16426,21420,69426,01425,132.424.700
16 feb 2024422,00427,51421,86423,57422,691.813.400
15 feb 2024423,49426,66422,08424,49423,611.378.100
14 feb 2024424,45425,50417,47421,21420,341.621.300
13 feb 2024421,84426,26420,13422,48421,601.888.800
12 feb 2024439,14439,14429,18429,53428,641.817.000
09 feb 2024436,93441,04431,33437,89436,981.863.700
08 feb 2024431,80437,34419,85436,63435,723.790.200
07 feb 2024459,38461,16453,63459,72458,771.584.000
06 feb 2024451,79454,52449,72453,29452,35975.700
05 feb 2024450,00453,02445,67451,54450,601.247.300
02 feb 2024455,00456,73448,18454,05453,111.552.900
01 feb 2024448,35457,46447,73457,22456,271.078.100
31 gen 2024455,01457,19447,96448,35447,421.820.100
30 gen 2024450,19455,33448,50454,56453,621.098.700
29 gen 2024447,93450,62444,96449,81448,881.073.600
26 gen 2024448,93449,44445,42446,60445,67787.600
25 gen 2024447,36449,57443,62449,34448,411.071.000
24 gen 2024448,41450,32445,20445,90444,97892.400
23 gen 2024446,57447,00443,02446,49445,56816.600
22 gen 2024444,72446,21442,84444,46443,541.025.000
19 gen 2024441,23443,46439,03441,95441,031.172.500
18 gen 2024439,48441,16435,63439,60438,691.204.100
17 gen 2024433,84439,49433,46437,73436,821.041.000
16 gen 2024433,44438,22432,87436,55435,641.127.800
12 gen 2024437,47439,30434,14437,00436,09842.800
11 gen 2024434,17435,62430,22434,19433,291.328.800
10 gen 2024431,75434,95429,65433,13432,231.002.500
09 gen 2024428,29432,88428,29430,17429,28706.200
08 gen 2024430,65432,39427,58432,17431,271.193.100
05 gen 2024428,86431,38425,77427,93427,04921.200
04 gen 2024430,65433,65429,02429,67428,781.052.100
03 gen 2024433,41434,60429,08429,86428,97936.500
02 gen 2024439,27440,50433,76436,39435,481.080.600
29 dic 2023441,84443,72439,14440,52439,61884.300
28 dic 2023439,66443,47439,02441,84440,92679.000
27 dic 2023435,29440,29434,00440,00439,09821.100
26 dic 2023434,51438,63434,51436,23435,32535.100
22 dic 2023435,13436,86432,62434,84433,94698.500
21 dic 2023429,05433,08429,05432,69431,79817.500
20 dic 2023436,70437,46427,57427,83426,941.553.400
19 dic 2023435,16439,82434,50436,66435,751.181.900
18 dic 2023435,97439,33435,15436,41435,50899.800
15 dic 2023432,59437,35432,56435,78434,882.389.400
14 dic 2023440,00441,67435,80437,78436,871.320.900
13 dic 2023428,90435,99427,37435,26434,361.204.900
12 dic 2023423,49427,15422,33426,81425,921.095.900
11 dic 2023416,12424,13415,98423,75422,871.380.200
08 dic 2023415,64418,85413,17415,38414,521.651.500
07 dic 2023419,50419,93416,60417,38416,511.243.000
06 dic 2023423,00425,00418,38418,66417,791.475.600
05 dic 2023426,10426,15419,71423,15422,271.661.200
04 dic 2023419,55425,60418,03424,19423,311.513.400
01 dic 2023417,00424,98416,01422,00421,121.974.400
30 nov 2023413,13416,12412,11415,83414,971.666.000
29 nov 2023414,53418,34413,75414,64413,78946.800
28 nov 2023411,00417,74410,01412,98412,121.134.400
27 nov 2023412,41414,01410,39412,25411,391.326.900
27 nov 20230.9 Dividendo
24 nov 2023416,02416,02412,76415,10413,34404.200
22 nov 2023415,29417,78413,88415,10413,34977.600
21 nov 2023411,03413,88410,94413,76412,011.059.400
20 nov 2023407,58413,21407,53411,54409,801.510.400
17 nov 2023403,50408,42401,79408,12406,391.647.100
16 nov 2023404,43405,60403,21403,98402,271.062.300
15 nov 2023403,91407,34401,58402,06400,361.243.600
14 nov 2023399,64406,43398,73403,91402,201.674.000
13 nov 2023394,42396,02392,69394,81393,141.164.900
10 nov 2023389,75394,10387,06393,97392,301.201.200
09 nov 2023389,63390,49385,38387,68386,041.200.200
08 nov 2023383,48386,74382,12386,38384,74781.700
07 nov 2023385,75388,00383,67384,57382,94908.800
06 nov 2023382,21385,31381,33384,65383,021.209.300
03 nov 2023381,41385,53380,05382,90381,281.888.400
02 nov 2023365,00379,82365,00375,92374,333.046.500
01 nov 2023350,53353,28347,00351,40349,911.411.700
31 ott 2023345,49349,41342,94349,31347,831.748.100
30 ott 2023344,80346,83340,49345,07343,611.546.500
27 ott 2023348,50349,99340,61342,48341,031.160.900
26 ott 2023347,74352,86347,44348,26346,78946.100
*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...