SPGI - S&P Global Inc.

NYSE - NYSE Prezzo differito. Valuta in USD.
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
07 apr 2020264,86265,24255,74256,06256,061.674.419
06 apr 2020248,23257,30243,96255,83255,832.129.200
03 apr 2020238,33241,48236,02238,80238,802.217.600
02 apr 2020233,34241,70230,11241,34241,341.735.600
01 apr 2020233,96239,44233,41234,33234,333.457.900
31 mar 2020243,95248,18240,49245,05245,053.805.600
30 mar 2020241,41248,63239,01246,99246,992.529.500
27 mar 2020239,08246,53236,77239,75239,752.924.900
26 mar 2020231,53246,55230,41244,95244,952.884.200
25 mar 2020220,13234,70217,33227,19227,192.045.300
24 mar 2020202,78219,40199,90218,66218,662.755.800
23 mar 2020202,83212,03191,32192,05192,052.605.100
20 mar 2020211,01215,00205,11208,79208,793.558.500
19 mar 2020192,79211,92186,74207,78207,783.203.500
18 mar 2020212,90218,52186,06193,08193,084.235.700
17 mar 2020228,62231,29220,15227,66227,663.205.300
16 mar 2020222,61232,32209,69222,16222,163.119.400
13 mar 2020237,73249,92225,68248,10248,103.394.400
12 mar 2020224,23231,39213,67221,46221,464.659.900
11 mar 2020250,91254,77237,23240,36240,363.389.000
10 mar 2020252,51259,43245,68259,17259,173.059.300
09 mar 2020249,84258,78241,95242,51242,513.947.500
06 mar 2020268,89272,31264,00271,06271,062.513.700
05 mar 2020289,30289,48274,96278,42278,421.824.800
04 mar 2020285,03296,24281,93296,06296,061.468.300
03 mar 2020289,83297,64277,66280,14280,142.691.800
02 mar 2020271,05291,27269,22289,31289,313.140.800
28 feb 2020260,22265,92257,00265,91265,912.901.500
27 feb 2020276,85277,38267,15267,15267,152.298.200
26 feb 2020283,72289,34281,35282,77282,771.460.500
25 feb 2020291,25292,82280,95282,63282,631.439.400
25 feb 20200.67 Dividendo
24 feb 2020284,81292,73283,32290,90290,232.006.000
21 feb 2020301,42301,88291,65293,25292,572.066.700
20 feb 2020310,09310,37300,52303,41302,711.898.500
19 feb 2020308,14312,94307,18311,16310,441.341.100
18 feb 2020306,93308,93304,28306,74306,031.047.000
14 feb 2020301,73307,70300,55307,65306,94979.300
13 feb 2020301,92303,82297,60301,35300,661.107.700
12 feb 2020295,35304,14294,68303,83303,131.288.000
11 feb 2020297,18298,08292,58294,12293,441.397.500
10 feb 2020294,43296,79293,74296,56295,881.089.000
07 feb 2020297,11297,62294,74295,48294,801.401.600
06 feb 2020296,98298,89292,27295,52294,841.975.100
05 feb 2020299,57300,36291,66294,77294,091.324.200
04 feb 2020298,97300,89297,81297,92297,231.308.000
03 feb 2020294,65297,37294,28295,67294,991.002.300
31 gen 2020298,51299,89292,67293,73293,051.209.700
30 gen 2020296,64300,10295,29299,86299,17913.900
29 gen 2020298,92300,71297,01297,31296,63760.100
28 gen 2020294,09298,43293,40297,28296,60882.400
27 gen 2020291,00293,93290,01293,13292,45919.400
24 gen 2020298,67299,14293,32294,83294,15835.800
23 gen 2020294,39297,94294,39297,19296,51813.400
22 gen 2020298,90299,59296,88297,42296,74956.300
21 gen 2020294,76297,59294,01296,20295,521.423.500
17 gen 2020299,42299,44295,41296,79296,112.246.600
16 gen 2020296,19298,20294,02298,19297,50789.500
15 gen 2020290,00296,15290,00294,38293,701.066.200
14 gen 2020293,85294,26289,90290,17289,501.249.100
13 gen 2020288,76294,26288,44294,24293,56961.700
10 gen 2020290,64290,91288,09288,94288,27834.500
09 gen 2020285,68290,90285,68289,58288,911.316.100
08 gen 2020281,93286,81281,13285,01284,351.004.500
07 gen 2020283,12286,69280,97280,98280,331.253.700
06 gen 2020275,60279,07274,77279,04278,40875.100
03 gen 2020274,55278,20274,03276,91276,27576.800
02 gen 2020274,57277,90273,72277,84277,201.092.300
31 dic 2019271,51273,30270,85273,05272,42638.900
30 dic 2019274,38274,74271,01271,94271,31539.000
27 dic 2019274,44274,86272,39274,29273,66688.800
26 dic 2019273,33274,33272,43273,56272,93450.300
24 dic 2019271,84273,05271,05272,50271,87363.000
23 dic 2019272,92273,44270,90271,37270,741.054.400
20 dic 2019272,50273,91270,50271,66271,031.695.100
19 dic 2019268,96272,52268,78272,48271,851.570.200
18 dic 2019272,34272,57268,90269,45268,831.603.900
17 dic 2019274,03274,03271,56271,56270,931.667.500
16 dic 2019273,32273,98271,25272,61271,981.172.800
13 dic 2019269,08271,48268,19271,20270,581.468.700
12 dic 2019272,09272,58270,20270,29269,671.779.500
11 dic 2019272,75273,70271,21272,15271,521.267.000
10 dic 2019271,96273,54270,81271,66271,03971.200
09 dic 2019275,19275,19271,92272,06271,431.096.800
06 dic 2019273,62275,75272,01274,38273,751.544.500
05 dic 2019269,56272,14268,74271,54270,911.523.500
04 dic 2019263,69268,98263,35268,46267,841.008.500
03 dic 2019260,05264,03259,45264,00263,391.317.200
02 dic 2019265,21266,65261,36262,19261,591.952.000
29 nov 2019264,41267,10264,08264,65264,041.037.700
27 nov 2019266,91267,87262,54265,50264,891.231.600
26 nov 2019266,53267,33265,06266,90266,292.973.100
25 nov 2019264,77267,79264,75265,85265,241.235.000
25 nov 20190.57 Dividendo
22 nov 2019268,85269,24263,90265,21264,03916.100
21 nov 2019268,20269,95263,84264,39263,211.002.200
20 nov 2019267,70272,65266,69268,10266,911.157.800
19 nov 2019265,57270,45265,52267,87266,681.231.800
18 nov 2019263,20265,34262,11264,08262,91847.200
15 nov 2019261,60262,97259,83262,89261,72831.600
*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