SPGI - S&P Global Inc.

NYSE - NYSE Prezzo differito. Valuta in USD.
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
21 feb 2020301,42301,88291,65293,25293,252.066.700
20 feb 2020310,09310,37300,52303,41303,411.898.500
19 feb 2020308,14312,94307,18311,16311,161.341.100
18 feb 2020306,93308,93304,28306,74306,741.047.000
14 feb 2020301,73307,70300,55307,65307,65979.300
13 feb 2020301,92303,82297,60301,35301,351.107.700
12 feb 2020295,35304,14294,68303,83303,831.288.000
11 feb 2020297,18298,08292,58294,12294,121.397.500
10 feb 2020294,43296,79293,74296,56296,561.089.000
07 feb 2020297,11297,62294,74295,48295,481.401.600
06 feb 2020296,98298,89292,27295,52295,521.975.100
05 feb 2020299,57300,36291,66294,77294,771.324.200
04 feb 2020298,97300,89297,81297,92297,921.308.000
03 feb 2020294,65297,37294,28295,67295,671.002.300
31 gen 2020298,51299,89292,67293,73293,731.209.700
30 gen 2020296,64300,10295,29299,86299,86913.900
29 gen 2020298,92300,71297,01297,31297,31760.100
28 gen 2020294,09298,43293,40297,28297,28882.400
27 gen 2020291,00293,93290,01293,13293,13919.400
24 gen 2020298,67299,14293,32294,83294,83835.800
23 gen 2020294,39297,94294,39297,19297,19813.400
22 gen 2020298,90299,59296,88297,42297,42956.300
21 gen 2020294,76297,59294,01296,20296,201.423.500
17 gen 2020299,42299,44295,41296,79296,792.246.600
16 gen 2020296,19298,20294,02298,19298,19789.500
15 gen 2020290,00296,15290,00294,38294,381.066.200
14 gen 2020293,85294,26289,90290,17290,171.249.100
13 gen 2020288,76294,26288,44294,24294,24961.700
10 gen 2020290,64290,91288,09288,94288,94834.500
09 gen 2020285,68290,90285,68289,58289,581.316.100
08 gen 2020281,93286,81281,13285,01285,011.004.500
07 gen 2020283,12286,69280,97280,98280,981.253.700
06 gen 2020275,60279,07274,77279,04279,04875.100
03 gen 2020274,55278,20274,03276,91276,91576.800
02 gen 2020274,57277,90273,72277,84277,841.092.300
31 dic 2019271,51273,30270,85273,05273,05638.900
30 dic 2019274,38274,74271,01271,94271,94539.000
27 dic 2019274,44274,86272,39274,29274,29688.800
26 dic 2019273,33274,33272,43273,56273,56450.300
24 dic 2019271,84273,05271,05272,50272,50363.000
23 dic 2019272,92273,44270,90271,37271,371.054.400
20 dic 2019272,50273,91270,50271,66271,661.695.100
19 dic 2019268,96272,52268,78272,48272,481.570.200
18 dic 2019272,34272,57268,90269,45269,451.603.900
17 dic 2019274,03274,03271,56271,56271,561.667.500
16 dic 2019273,32273,98271,25272,61272,611.172.800
13 dic 2019269,08271,48268,19271,20271,201.468.700
12 dic 2019272,09272,58270,20270,29270,291.779.500
11 dic 2019272,75273,70271,21272,15272,151.267.000
10 dic 2019271,96273,54270,81271,66271,66971.200
09 dic 2019275,19275,19271,92272,06272,061.096.800
06 dic 2019273,62275,75272,01274,38274,381.544.500
05 dic 2019269,56272,14268,74271,54271,541.523.500
04 dic 2019263,69268,98263,35268,46268,461.008.500
03 dic 2019260,05264,03259,45264,00264,001.317.200
02 dic 2019265,21266,65261,36262,19262,191.952.000
29 nov 2019264,41267,10264,08264,65264,651.037.700
27 nov 2019266,91267,87262,54265,50265,501.231.600
26 nov 2019266,53267,33265,06266,90266,902.973.100
25 nov 2019264,77267,79264,75265,85265,851.235.000
25 nov 20190.57 Dividendo
22 nov 2019268,85269,24263,90265,21264,64916.100
21 nov 2019268,20269,95263,84264,39263,821.002.200
20 nov 2019267,70272,65266,69268,10267,521.157.800
19 nov 2019265,57270,45265,52267,87267,291.231.800
18 nov 2019263,20265,34262,11264,08263,51847.200
15 nov 2019261,60262,97259,83262,89262,33831.600
14 nov 2019258,23260,19257,23260,00259,44463.800
13 nov 2019255,07259,67254,57258,62258,06643.500
12 nov 2019255,72257,13254,42255,13254,58613.800
11 nov 2019253,66257,08252,37255,07254,52498.700
08 nov 2019255,00256,50253,32255,30254,75645.400
07 nov 2019254,85256,12252,22255,59255,041.125.200
06 nov 2019251,09254,15250,43253,39252,851.297.800
05 nov 2019255,96256,58249,08251,19250,65966.900
04 nov 2019260,23260,55255,33256,34255,791.116.100
01 nov 2019260,01261,38257,87258,80258,241.074.400
31 ott 2019254,56259,18254,56257,99257,441.203.500
30 ott 2019256,31257,29251,00254,65254,101.145.000
29 ott 2019254,60258,25252,10256,22255,671.325.100
28 ott 2019249,67250,24246,90248,59248,061.262.000
25 ott 2019247,95250,06247,79249,27248,73800.400
24 ott 2019245,58250,14244,02248,40247,871.085.600
23 ott 2019245,64246,87241,35243,91243,391.443.600
22 ott 2019251,31253,27245,96246,18245,65980.900
21 ott 2019252,07252,07249,25251,42250,88878.800
18 ott 2019251,91253,04249,08250,48249,941.011.600
17 ott 2019253,12254,15252,36253,00252,461.077.700
16 ott 2019252,90252,90248,38252,30251,76723.600
15 ott 2019253,75256,10252,52253,45252,91886.400
14 ott 2019252,40253,78251,12251,37250,83629.700
11 ott 2019255,06256,03252,65252,99252,451.301.400
10 ott 2019247,89252,08247,77250,97250,431.137.500
09 ott 2019245,13249,55244,00248,79248,261.248.300
08 ott 2019243,59245,33239,64241,85241,331.044.900
07 ott 2019243,40247,27243,40245,58245,051.108.500
04 ott 2019240,61245,18240,58244,44243,911.238.600
03 ott 2019236,44239,71233,49239,62239,101.219.100
02 ott 2019241,19241,90235,75236,44235,931.302.100
01 ott 2019244,70245,03242,06242,85242,332.480.700
*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