SPGI - S&P Global Inc.

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
25 giu 2019229,66230,68227,89227,97227,97922.576
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
03 apr 2019214,50214,93213,00213,60213,03896.400
02 apr 2019213,01213,50210,16213,22212,65719.900
01 apr 2019212,02213,62211,33212,90212,331.136.000
29 mar 2019208,99211,27208,08210,55209,991.400.200
28 mar 2019205,88207,92205,50207,66207,11716.400
27 mar 2019205,80206,66204,24205,18204,631.095.800
26 mar 2019206,15206,81204,63206,13205,58815.000
25 mar 2019206,03206,09203,86205,01204,46760.900
22 mar 2019207,32208,81205,22205,49204,94882.700
21 mar 2019205,32210,54204,52209,77209,211.275.600
20 mar 2019206,86208,08204,74206,28205,731.534.800
19 mar 2019207,41208,71206,32207,86207,312.051.000
18 mar 2019203,44206,73203,44205,72205,171.778.400
15 mar 2019201,65203,26200,39203,18202,642.047.700
14 mar 2019199,79201,65198,98201,60201,061.424.000
13 mar 2019196,87200,14196,61199,70199,171.115.500
12 mar 2019197,80198,41197,18197,50196,971.050.400
11 mar 2019197,14198,64196,63197,24196,72856.100
08 mar 2019195,04196,60194,99196,33195,81664.400
07 mar 2019196,55196,92194,95196,48195,961.103.000
06 mar 2019198,02198,70196,11197,32196,80890.100
05 mar 2019200,39200,93197,89197,96197,43938.400
04 mar 2019202,98203,49198,38199,89199,361.019.100
01 mar 2019202,13203,49201,38201,84201,301.098.400
28 feb 2019201,90202,98200,21200,37199,841.329.900
27 feb 2019201,12202,29200,24201,72201,181.054.900
26 feb 2019201,50202,62201,02201,48200,941.054.000
25 feb 2019202,97204,27201,54201,94201,401.166.800
25 feb 20190.57 Dividendo
22 feb 2019199,15202,00198,90201,88200,77987.600
21 feb 2019197,52198,54197,00198,15197,071.100.000
20 feb 2019198,14198,46197,12198,02196,941.266.900
19 feb 2019197,89198,31197,35197,65196,571.013.600
15 feb 2019197,46198,99196,61198,32197,231.106.800
14 feb 2019195,95196,74194,81195,87194,801.033.000
13 feb 2019196,00197,80195,33197,18196,101.410.900
12 feb 2019195,74196,31194,68195,25194,181.136.700
11 feb 2019193,73195,47192,84194,13193,071.519.900
08 feb 2019189,77193,72189,21193,59192,531.845.200
07 feb 2019191,00197,03187,31195,00193,932.398.500
06 feb 2019194,72195,09192,85192,95191,891.721.300
05 feb 2019194,60195,58193,90194,90193,831.420.700
*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