Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne SPGI.US
438.24+1.96(+0.45%)(czas lokalny: 24.05.2024 16:00)S&P Global Inc
WERSJA BETA
New York Stock Exchange Inc
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
24.05.2024 | 437.90 | 438.24 | 438.24 | 438.24 | 661 893 | 0 |
23.05.2024 | 441.13 | 441.42 | 434.97 | 436.28 | 1 127 552 | 0 |
22.05.2024 | 439.84 | 442.68 | 438.56 | 442.30 | 892 582 | 0 |
21.05.2024 | 437.74 | 441.23 | 436.90 | 439.87 | 1 325 765 | 0 |
20.05.2024 | 439.54 | 441.57 | 437.00 | 437.74 | 1 079 913 | 0 |
17.05.2024 | 439.68 | 442.10 | 437.14 | 441.88 | 1 236 181 | 0 |
16.05.2024 | 435.86 | 440.86 | 432.33 | 438.02 | 1 105 563 | 0 |
15.05.2024 | 429.31 | 435.97 | 428.13 | 435.70 | 1 270 644 | 0 |
14.05.2024 | 428.01 | 429.74 | 420.37 | 428.03 | 1 691 941 | 0 |
13.05.2024 | 432.48 | 433.58 | 427.62 | 428.01 | 937 515 | 0 |
10.05.2024 | 433.75 | 435.27 | 431.14 | 431.57 | 792 981 | 0 |
09.05.2024 | 429.09 | 432.43 | 428.68 | 432.29 | 989 580 | 0 |
08.05.2024 | 428.40 | 430.40 | 427.46 | 429.21 | 748 975 | 0 |
07.05.2024 | 426.38 | 428.83 | 425.10 | 428.56 | 795 087 | 0 |
06.05.2024 | 427.39 | 427.77 | 420.89 | 425.76 | 1 316 526 | 0 |
03.05.2024 | 421.96 | 425.37 | 420.52 | 425.18 | 1 594 453 | 0 |
02.05.2024 | 417.54 | 419.24 | 408.84 | 416.96 | 1 221 932 | 0 |
01.05.2024 | 413.86 | 421.06 | 413.66 | 416.20 | 1 083 007 | 0 |
30.04.2024 | 412.66 | 417.35 | 410.48 | 415.83 | 1 957 409 | 0 |
29.04.2024 | 418.00 | 417.89 | 414.35 | 415.31 | 1 526 478 | 0 |
26.04.2024 | 416.01 | 418.86 | 412.85 | 415.78 | 1 404 690 | 0 |
25.04.2024 | 428.04 | 429.99 | 407.69 | 415.50 | 2 089 549 | 0 |
24.04.2024 | 412.13 | 414.58 | 408.95 | 413.28 | 3 127 444 | 0 |
23.04.2024 | 417.04 | 418.27 | 411.38 | 413.26 | 2 145 025 | 0 |
22.04.2024 | 415.00 | 417.90 | 413.04 | 416.93 | 1 123 257 | 0 |
19.04.2024 | 414.69 | 414.85 | 409.90 | 412.56 | 1 130 862 | 0 |
18.04.2024 | 414.96 | 415.78 | 408.39 | 413.37 | 1 059 050 | 0 |
17.04.2024 | 411.39 | 413.94 | 409.51 | 412.11 | 845 251 | 0 |
16.04.2024 | 409.25 | 413.63 | 407.75 | 408.56 | 1 050 176 | 0 |
15.04.2024 | 420.84 | 422.64 | 408.26 | 409.56 | 1 045 351 | 0 |
12.04.2024 | 419.23 | 421.94 | 416.45 | 417.81 | 1 173 993 | 0 |
11.04.2024 | 424.26 | 425.99 | 422.04 | 422.92 | 1 124 413 | 0 |
10.04.2024 | 428.79 | 430.39 | 423.32 | 424.04 | 938 595 | 0 |
09.04.2024 | 437.39 | 438.31 | 432.29 | 435.00 | 737 926 | 0 |
08.04.2024 | 432.02 | 435.64 | 431.76 | 434.11 | 1 047 634 | 0 |
05.04.2024 | 428.33 | 432.11 | 424.02 | 431.59 | 1 136 307 | 0 |
04.04.2024 | 429.12 | 437.39 | 427.22 | 428.42 | 1 586 252 | 0 |
03.04.2024 | 424.93 | 426.95 | 423.75 | 426.46 | 1 024 748 | 0 |
02.04.2024 | 426.58 | 427.20 | 422.68 | 426.11 | 1 409 032 | 0 |
01.04.2024 | 429.09 | 431.16 | 426.85 | 427.09 | 1 589 977 | 0 |
28.03.2024 | 424.52 | 425.45 | 425.45 | 425.45 | 1 881 566 | 0 |
27.03.2024 | 422.96 | 423.48 | 418.64 | 422.81 | 1 252 869 | 0 |
26.03.2024 | 418.94 | 421.19 | 417.18 | 419.49 | 1 330 715 | 0 |
25.03.2024 | 417.44 | 418.90 | 412.80 | 418.48 | 1 337 492 | 0 |
22.03.2024 | 429.37 | 431.09 | 419.01 | 419.13 | 1 477 170 | 0 |
21.03.2024 | 427.35 | 431.40 | 426.00 | 428.55 | 1 232 176 | 0 |
20.03.2024 | 424.15 | 426.07 | 421.73 | 426.03 | 1 313 221 | 0 |
19.03.2024 | 422.39 | 424.05 | 420.74 | 423.97 | 1 627 379 | 0 |
18.03.2024 | 424.07 | 426.21 | 421.36 | 421.75 | 1 001 836 | 0 |
15.03.2024 | 419.03 | 424.52 | 418.63 | 422.81 | 2 393 034 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus