Italia markets closed

S&P Global Inc. (SPGI)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a portafoglio
341,57+3,53 (+1,04%)
Alla chiusura: 1:00PM EST
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USD
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
27 nov 2020340,50344,13339,15341,57341,57407.700
25 nov 2020335,37338,16333,90338,04338,041.013.900
24 nov 2020336,60339,00333,86334,21334,211.469.700
24 nov 20200.67 Dividendo
23 nov 2020339,26341,54333,64337,12336,45893.200
20 nov 2020338,00342,46336,65338,28337,61825.200
19 nov 2020338,06339,96334,56338,63337,961.111.200
18 nov 2020337,86339,38334,86336,48335,81943.500
17 nov 2020338,30341,19336,25336,66335,991.052.200
16 nov 2020341,01345,36337,45339,62338,951.407.700
13 nov 2020343,36344,87337,56341,92341,24941.200
12 nov 2020344,39345,23338,50341,72341,04697.900
11 nov 2020337,68348,02337,00343,97343,29975.900
10 nov 2020345,13346,99333,61335,10334,431.488.600
09 nov 2020368,19368,27345,63346,41345,721.316.100
06 nov 2020355,47356,79348,12354,36353,661.072.300
05 nov 2020358,06360,85352,66355,99355,281.317.500
04 nov 2020338,29357,69338,08351,10350,401.603.700
03 nov 2020331,97337,88329,57334,75334,081.186.600
02 nov 2020328,57335,50325,77327,92327,271.305.100
30 ott 2020323,46329,78319,04322,73322,091.464.400
29 ott 2020327,41329,41319,51325,74325,09876.400
28 ott 2020325,01329,57322,12326,70326,051.505.600
27 ott 2020330,00336,03328,85330,85330,191.482.700
26 ott 2020333,16336,34330,40333,55332,89893.600
23 ott 2020339,00339,69335,13337,43336,76688.600
22 ott 2020337,58339,82334,31337,25336,581.001.900
21 ott 2020342,51344,72337,27337,91337,24691.100
20 ott 2020340,33343,86339,30340,15339,471.032.500
19 ott 2020349,25352,24340,42341,15340,47731.500
16 ott 2020348,00351,98346,69348,17347,481.109.600
15 ott 2020347,81351,54345,28347,45346,76963.000
14 ott 2020356,98357,35350,34351,51350,81811.700
13 ott 2020360,09360,09352,44354,00353,301.163.900
12 ott 2020361,64364,09358,18360,09359,37687.200
09 ott 2020358,98359,71356,06356,76356,05812.200
08 ott 2020355,67360,78355,08357,20356,49547.800
07 ott 2020355,92358,83351,88354,90354,19703.100
06 ott 2020367,23367,23354,05354,31353,61776.300
05 ott 2020365,70365,98361,98364,97364,24517.300
02 ott 2020359,87365,50357,07362,98362,26719.500
01 ott 2020364,89368,14361,29363,73363,01650.300
30 set 2020357,00363,71355,62360,60359,881.000.200
29 set 2020355,94360,32354,55356,98356,27580.900
28 set 2020357,21359,68355,12355,55354,84741.500
25 set 2020345,11354,88344,52352,85352,15578.700
24 set 2020343,20348,40342,09345,87345,18644.400
23 set 2020350,52352,17342,69343,06342,38628.100
22 set 2020351,33353,41344,57350,17349,47748.200
21 set 2020345,88351,21342,09350,89350,191.129.800
18 set 2020352,13354,77348,75351,01350,31992.700
17 set 2020352,66358,20349,05351,73351,03783.700
16 set 2020355,87360,04355,65357,54356,83907.100
15 set 2020357,42360,53354,63357,20356,49779.300
14 set 2020352,52356,81352,00353,09352,39628.500
11 set 2020347,32351,22345,70348,79348,10681.900
10 set 2020351,58354,69342,53344,48343,80679.600
09 set 2020346,00356,36344,88351,78351,08842.900
08 set 2020339,66344,91335,05340,66339,981.055.000
04 set 2020353,66356,52337,79345,18344,491.275.000
03 set 2020376,40376,68351,75353,69352,991.352.100
02 set 2020370,14379,87369,74378,41377,66764.900
01 set 2020366,22369,77364,84368,39367,66564.900
31 ago 2020369,12369,28364,27366,42365,69775.300
28 ago 2020365,63367,07363,25366,83366,10509.900
27 ago 2020365,73367,54359,88363,98363,26600.600
26 ago 2020358,00367,41357,16364,41363,69676.900
25 ago 2020361,16361,29357,15358,50357,79528.200
25 ago 20200.67 Dividendo
24 ago 2020364,08365,00358,25360,00358,62588.500
21 ago 2020361,79363,37358,35362,01360,62722.500
20 ago 2020355,12361,48355,01361,22359,83735.500
19 ago 2020361,79363,10357,75358,11356,731.018.900
18 ago 2020357,15362,28356,50360,12358,74561.100
17 ago 2020353,27359,85353,27357,14355,77618.800
14 ago 2020354,48357,75350,85352,27350,92530.800
13 ago 2020347,39356,47347,39356,13354,76723.000
12 ago 2020347,44353,00347,03349,19347,85522.200
11 ago 2020344,93349,71341,73343,71342,39745.100
10 ago 2020345,00345,31340,48344,07342,75552.700
07 ago 2020350,00351,49341,66347,27345,93828.000
06 ago 2020347,14352,73346,35352,57351,21623.300
05 ago 2020347,02349,95345,65347,39346,05712.900
04 ago 2020348,50350,90342,13345,77344,441.116.300
03 ago 2020352,76355,28349,54350,68349,33673.300
31 lug 2020353,66354,74344,72350,25348,901.126.800
30 lug 2020354,36356,63348,66352,37351,021.122.600
29 lug 2020348,23360,00348,23359,86358,481.036.300
28 lug 2020356,57356,57343,62347,60346,261.185.300
27 lug 2020350,13355,51349,39351,32349,971.057.800
24 lug 2020347,36352,31345,45349,97348,62860.900
23 lug 2020354,99357,64346,22348,26346,921.383.300
22 lug 2020353,88358,24353,64356,45355,08634.700
21 lug 2020359,00359,50353,26354,83353,47612.000
20 lug 2020352,60359,31352,60358,09356,71597.700
17 lug 2020351,47355,09349,61354,69353,33577.800
16 lug 2020353,08354,66346,85349,51348,17624.600
15 lug 2020357,07357,07350,23354,80353,44613.100
14 lug 2020344,93351,81343,85351,64350,29724.500
13 lug 2020353,02356,46344,25346,09344,76919.700
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...