SPGI - S&P Global Inc.

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
22 nov 2019268,85269,24263,90265,02265,02411.666
21 nov 2019268,20269,95263,84264,39264,391.002.200
20 nov 2019267,70272,65266,69268,10268,101.157.800
19 nov 2019265,57270,45265,52267,87267,871.231.800
18 nov 2019263,20265,34262,11264,08264,08847.200
15 nov 2019261,60262,97259,83262,89262,89831.600
14 nov 2019258,23260,19257,23260,00260,00463.800
13 nov 2019255,07259,67254,57258,62258,62643.500
12 nov 2019255,72257,13254,42255,13255,13613.800
11 nov 2019253,66257,08252,37255,07255,07498.700
08 nov 2019255,00256,50253,32255,30255,30645.400
07 nov 2019254,85256,12252,22255,59255,591.125.200
06 nov 2019251,09254,15250,43253,39253,391.297.800
05 nov 2019255,96256,58249,08251,19251,19966.900
04 nov 2019260,23260,55255,33256,34256,341.116.100
01 nov 2019260,01261,38257,87258,80258,801.074.400
31 ott 2019254,56259,18254,56257,99257,991.203.500
30 ott 2019256,31257,29251,00254,65254,651.145.000
29 ott 2019254,60258,25252,10256,22256,221.325.100
28 ott 2019249,67250,24246,90248,59248,591.262.000
25 ott 2019247,95250,06247,79249,27249,27800.400
24 ott 2019245,58250,14244,02248,40248,401.085.600
23 ott 2019245,64246,87241,35243,91243,911.443.600
22 ott 2019251,31253,27245,96246,18246,18980.900
21 ott 2019252,07252,07249,25251,42251,42878.800
18 ott 2019251,91253,04249,08250,48250,481.011.600
17 ott 2019253,12254,15252,36253,00253,001.077.700
16 ott 2019252,90252,90248,38252,30252,30723.600
15 ott 2019253,75256,10252,52253,45253,45886.400
14 ott 2019252,40253,78251,12251,37251,37629.700
11 ott 2019255,06256,03252,65252,99252,991.301.400
10 ott 2019247,89252,08247,77250,97250,971.137.500
09 ott 2019245,13249,55244,00248,79248,791.248.300
08 ott 2019243,59245,33239,64241,85241,851.044.900
07 ott 2019243,40247,27243,40245,58245,581.108.500
04 ott 2019240,61245,18240,58244,44244,441.238.600
03 ott 2019236,44239,71233,49239,62239,621.219.100
02 ott 2019241,19241,90235,75236,44236,441.302.100
01 ott 2019244,70245,03242,06242,85242,852.480.700
30 set 2019246,43249,27244,28244,98244,982.656.700
27 set 2019257,34258,46243,04246,35246,352.070.100
26 set 2019253,87257,13253,06256,00256,00941.900
25 set 2019252,01255,36250,43254,58254,58925.500
24 set 2019253,51255,60250,66251,78251,781.036.300
23 set 2019252,79254,48251,86252,46252,46889.800
20 set 2019256,12258,01252,09252,78252,781.412.500
19 set 2019255,51257,46254,98256,73256,731.123.000
18 set 2019257,11257,98250,75254,69254,691.225.900
17 set 2019250,00256,98249,76256,12256,121.464.600
16 set 2019248,69251,42247,61249,50249,501.152.700
13 set 2019252,12252,91249,06250,07250,071.361.600
12 set 2019253,69257,29251,15251,88251,881.285.400
11 set 2019253,00253,68249,21252,00252,001.426.200
10 set 2019259,18260,86250,85252,35252,352.095.700
09 set 2019268,93269,57259,58260,76260,761.089.700
06 set 2019265,52268,55264,96267,75267,751.112.600
05 set 2019262,32265,49260,67264,83264,831.185.300
04 set 2019260,44260,62256,91259,20259,201.491.100
03 set 2019259,44261,29258,13258,67258,671.283.000
30 ago 2019262,75262,84259,58260,19260,191.452.300
29 ago 2019261,13262,29259,48260,75260,751.102.600
28 ago 2019256,99258,95254,34258,72258,721.030.800
27 ago 2019259,02259,40255,80257,26257,261.025.100
26 ago 2019258,77259,99255,36257,20257,201.327.300
26 ago 20190.57 Dividendo
23 ago 2019262,01263,19255,44257,04256,471.381.500
22 ago 2019265,32266,22260,87263,32262,741.059.000
21 ago 2019262,62265,63262,26264,62264,031.133.600
20 ago 2019259,69263,17259,00261,24260,661.013.400
19 ago 2019259,37261,61258,36260,68260,101.321.900
16 ago 2019254,62257,67254,00256,68256,112.637.800
15 ago 2019250,78254,07248,88253,17252,61919.200
14 ago 2019253,08256,32247,89248,61248,061.339.000
13 ago 2019255,12259,09252,49258,37257,801.013.900
12 ago 2019254,62255,66251,60254,10253,54794.000
09 ago 2019256,84258,02253,16256,19255,621.337.200
08 ago 2019251,75258,59251,15257,78257,211.746.900
07 ago 2019244,00250,34241,85248,68248,131.435.900
06 ago 2019245,34247,05242,53245,82245,272.488.700
05 ago 2019251,37251,37242,24244,18243,641.736.900
02 ago 2019256,95258,13252,68253,95253,391.335.200
01 ago 2019252,66262,83252,21257,22256,652.297.300
31 lug 2019242,55248,71242,05244,95244,412.239.600
30 lug 2019242,74242,74241,15241,93241,39856.400
29 lug 2019244,38244,98242,98243,30242,76677.200
26 lug 2019243,04244,53242,52244,35243,81760.700
25 lug 2019242,72243,00240,76242,35241,81894.700
24 lug 2019242,31243,24238,86243,09242,551.059.300
23 lug 2019242,11243,94240,53243,42242,88997.100
22 lug 2019240,52242,45239,71241,46240,92989.700
19 lug 2019242,09242,80239,61239,93239,401.279.400
18 lug 2019240,62242,41239,86241,11240,58865.300
17 lug 2019240,07241,76239,71240,42239,891.011.600
16 lug 2019239,69240,94239,06240,03239,50606.800
15 lug 2019240,95241,92239,76240,89240,36565.100
12 lug 2019239,48241,29238,01241,26240,721.338.400
11 lug 2019235,47238,56234,50238,44237,91720.400
10 lug 2019233,21236,00233,21234,76234,24916.400
09 lug 2019230,44231,88229,79231,48230,971.065.200
08 lug 2019235,18235,54231,02232,39231,87740.600
*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