SPGI - S&P Global Inc.

NYSE - NYSE Prezzo differito. Valuta in USD.
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
03 ago 2020352,76355,28349,54350,68350,68655.010
31 lug 2020353,66354,74344,72350,25350,251.126.800
30 lug 2020354,36356,63348,66352,37352,371.122.600
29 lug 2020348,23360,00348,23359,86359,861.036.300
28 lug 2020356,57356,57343,62347,60347,601.185.300
27 lug 2020350,13355,51349,39351,32351,321.057.800
24 lug 2020347,36352,31345,45349,97349,97860.900
23 lug 2020354,99357,64346,22348,26348,261.383.300
22 lug 2020353,88358,24353,64356,45356,45634.700
21 lug 2020359,00359,50353,26354,83354,83612.000
20 lug 2020352,60359,31352,60358,09358,09597.700
17 lug 2020351,47355,09349,61354,69354,69577.800
16 lug 2020353,08354,66346,85349,51349,51624.600
15 lug 2020357,07357,07350,23354,80354,80613.100
14 lug 2020344,93351,81343,85351,64351,64724.500
13 lug 2020353,02356,46344,25346,09346,09919.700
10 lug 2020353,02354,34348,53351,81351,81821.000
09 lug 2020353,94356,79349,44352,72352,721.126.400
08 lug 2020345,39354,75345,39354,32354,321.121.200
07 lug 2020339,39345,62339,39341,19341,19836.800
06 lug 2020338,60344,05337,60341,02341,021.296.500
02 lug 2020338,35339,29332,60333,25333,25707.900
01 lug 2020330,42336,13328,69334,52334,52963.200
30 giu 2020321,61330,58320,42329,48329,481.823.400
29 giu 2020325,15325,15318,24321,29321,291.298.200
26 giu 2020324,90327,93321,14321,60321,602.563.800
25 giu 2020318,38328,25316,00327,82327,821.051.900
24 giu 2020324,55326,44316,40317,97317,971.298.200
23 giu 2020329,55332,54327,01328,56328,56890.000
22 giu 2020323,71326,93320,77326,36326,361.330.400
19 giu 2020332,27333,00321,28323,73323,731.932.700
18 giu 2020324,54327,77323,32326,81326,81726.300
17 giu 2020326,62329,58325,15326,32326,32896.700
16 giu 2020330,00330,00319,06324,93324,93912.800
15 giu 2020310,00320,90308,11319,65319,65998.000
12 giu 2020314,41318,22310,00316,91316,911.168.700
11 giu 2020325,00326,18306,50307,03307,031.663.500
10 giu 2020328,98334,09326,12331,18331,181.136.400
09 giu 2020329,24330,86326,67327,61327,61966.600
08 giu 2020330,88333,08325,89331,98331,981.116.800
05 giu 2020332,48334,66329,63333,37333,371.522.200
04 giu 2020331,10333,60324,34327,39327,391.209.100
03 giu 2020330,12334,64326,62333,38333,381.058.900
02 giu 2020325,82327,82323,31327,37327,371.280.200
01 giu 2020326,05329,57323,37327,30327,30892.300
29 mag 2020320,62326,00318,36325,02325,021.935.800
28 mag 2020317,77323,52314,80318,80318,801.928.600
27 mag 2020316,89316,89308,14315,43315,431.182.900
26 mag 2020318,26318,89311,20312,34312,341.695.300
22 mag 2020310,94312,63307,52311,86311,86621.500
21 mag 2020314,29316,81309,23310,76310,76725.200
20 mag 2020315,36317,07312,38314,00314,00801.200
19 mag 2020311,76317,29310,67311,09311,091.237.700
18 mag 2020311,05316,26310,62311,63311,631.773.000
15 mag 2020298,39304,63297,33303,14303,141.960.800
14 mag 2020291,41300,26290,08300,12300,121.253.700
13 mag 2020297,74302,48291,99294,40294,401.642.500
12 mag 2020304,96307,17299,21299,21299,211.303.600
11 mag 2020294,04303,28292,65300,68300,681.206.000
08 mag 2020300,00300,00295,78297,65297,65852.000
07 mag 2020294,55297,77292,92295,58295,581.282.600
06 mag 2020294,82297,44288,92289,36289,36881.000
05 mag 2020289,62298,56288,33295,41295,411.049.700
04 mag 2020283,30288,13281,07285,77285,771.187.800
01 mag 2020287,67289,03284,09286,06286,061.152.000
30 apr 2020289,27295,10288,51292,88292,881.916.400
29 apr 2020303,26303,79293,42294,42294,421.757.100
28 apr 2020300,00308,41292,51295,83295,832.048.000
27 apr 2020286,46292,05285,19291,19291,191.289.700
24 apr 2020282,61284,53280,38283,94283,941.124.500
23 apr 2020276,79281,30276,03279,56279,561.699.400
22 apr 2020272,71277,40269,40276,01276,011.112.200
21 apr 2020271,25273,55265,92267,23267,231.856.200
20 apr 2020277,85280,67276,49279,17279,171.512.900
17 apr 2020282,68286,62278,29282,59282,592.667.700
16 apr 2020274,18276,15270,89274,55274,551.265.100
15 apr 2020270,20274,92267,14273,25273,251.594.000
14 apr 2020275,60278,99271,25277,34277,342.588.700
13 apr 2020279,50280,41267,37268,44268,442.900.400
09 apr 2020262,95284,88262,95283,55283,552.740.500
08 apr 2020259,50262,09255,23261,51261,511.326.200
07 apr 2020264,86265,24255,74256,06256,061.678.600
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
*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