SPGI - S&P Global Inc.

NYSE - NYSE Prezzo differito. Valuta in USD.
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
23 ago 2019262,01263,19255,44257,04257,041.381.500
22 ago 2019265,32266,22260,87263,32263,321.059.000
21 ago 2019262,62265,63262,26264,62264,621.133.600
20 ago 2019259,69263,17259,00261,24261,241.013.400
19 ago 2019259,37261,61258,36260,68260,681.321.900
16 ago 2019254,62257,67254,00256,68256,682.637.800
15 ago 2019250,78254,07248,88253,17253,17919.200
14 ago 2019253,08256,32247,89248,61248,611.339.000
13 ago 2019255,12259,09252,49258,37258,371.013.900
12 ago 2019254,62255,66251,60254,18254,18609.600
09 ago 2019256,84258,02253,16256,19256,191.337.200
08 ago 2019251,75258,59251,15257,78257,781.746.900
07 ago 2019244,00250,34241,85248,68248,681.435.900
06 ago 2019245,34247,05242,53245,82245,822.488.700
05 ago 2019251,37251,37242,24244,18244,181.736.900
02 ago 2019256,95258,13252,68253,95253,951.335.200
01 ago 2019252,66262,83252,21257,22257,222.297.300
31 lug 2019242,55248,71242,05244,95244,952.239.600
30 lug 2019242,74242,74241,15241,93241,93856.400
29 lug 2019244,38244,98242,98243,30243,30677.200
26 lug 2019243,04244,53242,52244,35244,35760.700
25 lug 2019242,72243,00240,76242,35242,35894.700
24 lug 2019242,31243,24238,86243,09243,091.059.300
23 lug 2019242,11243,94240,53243,42243,42997.100
22 lug 2019240,52242,45239,71241,46241,46989.700
19 lug 2019242,09242,80239,61239,93239,931.279.400
18 lug 2019240,62242,41239,86241,11241,11865.300
17 lug 2019240,07241,76239,71240,42240,421.011.600
16 lug 2019239,69240,94239,06240,03240,03606.800
15 lug 2019240,95241,92239,76240,89240,89565.100
12 lug 2019239,48241,29238,01241,26241,261.338.400
11 lug 2019235,47238,56234,50238,44238,44720.400
10 lug 2019233,21236,00233,21234,76234,76916.400
09 lug 2019230,44231,88229,79231,48231,481.065.200
08 lug 2019235,18235,54231,02232,39232,39740.600
05 lug 2019238,65238,99234,74237,00237,00775.100
03 lug 2019236,22238,18234,78238,14238,14868.500
02 lug 2019231,97235,67231,97234,98234,98914.500
01 lug 2019230,59233,30229,77232,26232,26950.300
28 giu 2019227,89229,44227,07227,79227,791.813.500
27 giu 2019226,93227,81225,68226,99226,99666.800
26 giu 2019228,55229,22225,38226,40226,40918.900
25 giu 2019229,66230,70227,89227,98227,981.152.300
24 giu 2019228,94230,00228,48228,85228,85799.300
21 giu 2019230,86231,18228,58228,70228,701.519.500
20 giu 2019232,52235,58230,38231,28231,281.339.900
19 giu 2019227,05231,25226,37230,57230,571.130.400
18 giu 2019225,28227,07225,00226,23226,23796.200
17 giu 2019225,23225,84223,95224,17224,17823.100
14 giu 2019224,64225,70222,22224,90224,90717.900
13 giu 2019224,63225,52222,88224,45224,45559.700
12 giu 2019222,73224,50222,12224,20224,20530.500
11 giu 2019228,68229,00221,37222,69222,69839.600
10 giu 2019225,90227,64225,05227,13227,13834.000
07 giu 2019222,50225,22222,04224,67224,67948.900
06 giu 2019221,38222,45220,37222,01222,01763.700
05 giu 2019216,36220,89216,17220,27220,271.313.000
04 giu 2019215,38215,74210,49214,83214,831.254.200
03 giu 2019214,39216,03211,35212,97212,97849.800
31 mag 2019215,77215,87213,29213,88213,881.095.500
30 mag 2019216,55219,63216,21217,16217,16733.800
29 mag 2019214,23217,96214,19216,54216,541.237.900
28 mag 2019214,37217,30214,11214,52214,521.593.600
28 mag 20190.57 Dividendo
24 mag 2019215,33215,33211,89214,33213,761.275.500
23 mag 2019216,16216,47212,57213,99213,421.046.500
22 mag 2019216,77220,34216,71217,60217,021.288.300
21 mag 2019216,58217,22213,74216,93216,351.696.800
20 mag 2019211,92213,36210,60211,83211,271.067.500
17 mag 2019213,23215,31212,51212,94212,371.686.700
16 mag 2019212,88216,39208,72215,29214,72885.300
15 mag 2019210,67213,34209,85211,72211,161.232.500
14 mag 2019209,27214,62209,27211,83211,271.117.600
13 mag 2019211,17211,69205,93208,68208,131.538.200
10 mag 2019212,39214,68209,41214,33213,76900.200
09 mag 2019212,58213,74210,50213,12212,551.331.300
08 mag 2019213,37216,67213,35214,73214,161.242.100
07 mag 2019217,57217,57212,59214,60214,031.078.600
06 mag 2019214,44220,04213,59219,61219,03973.100
03 mag 2019217,03218,61215,42217,88217,301.129.000
02 mag 2019215,99219,81212,74217,17216,591.373.400
01 mag 2019220,99222,00219,30219,45218,871.113.900
30 apr 2019220,00220,87218,69220,66220,071.066.200
29 apr 2019220,18220,92219,47219,70219,121.016.100
26 apr 2019219,20220,30217,54220,27219,68565.000
25 apr 2019217,88219,86216,68219,20218,62651.000
24 apr 2019216,18219,20216,18218,38217,80861.500
23 apr 2019216,99218,05215,90217,99217,411.059.000
22 apr 2019216,42217,77216,06217,16216,58872.900
18 apr 2019215,07217,55214,08217,20216,62758.700
17 apr 2019217,67217,67214,30215,39214,82716.500
16 apr 2019217,15217,94216,72216,95216,37607.400
15 apr 2019215,43216,53214,57216,47215,89667.100
12 apr 2019214,70214,93213,22214,93214,36793.100
11 apr 2019214,14214,14212,65213,13212,561.403.700
10 apr 2019215,36215,70212,43212,68212,11850.200
09 apr 2019212,42215,25212,01214,81214,24990.100
08 apr 2019214,29214,50212,70213,65213,08634.300
05 apr 2019213,60214,99213,07214,53213,96743.500
04 apr 2019214,01214,27212,46212,65212,08605.200
*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