Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne SPGI.US
522.72-4.97(-0.94%)(czas lokalny: 31.12.2025 16:00)S&P Global Inc.
WERSJA BETA
NYSE
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 31.12.2025 | 527.23 | 527.23 | 522.45 | 522.72 | 36 551 | 0 |
| 30.12.2025 | 528.68 | 532.00 | 526.98 | 527.61 | 36 325 | 0 |
| 29.12.2025 | 530.87 | 532.10 | 529.63 | 529.94 | 35 850 | 0 |
| 26.12.2025 | 524.34 | 529.62 | 524.34 | 529.41 | 21 489 | 0 |
| 24.12.2025 | 525.57 | 527.58 | 524.20 | 525.51 | 277 315 | 0 |
| 23.12.2025 | 519.89 | 527.04 | 519.58 | 525.21 | 62 045 | 0 |
| 22.12.2025 | 510.96 | 524.50 | 509.92 | 521.72 | 60 005 | 0 |
| 19.12.2025 | 506.59 | 512.72 | 506.21 | 512.57 | 59 605 | 0 |
| 18.12.2025 | 511.42 | 515.78 | 505.98 | 506.43 | 73 947 | 0 |
| 17.12.2025 | 500.66 | 512.41 | 500.43 | 510.62 | 81 156 | 0 |
| 16.12.2025 | 501.08 | 503.31 | 495.00 | 499.82 | 81 837 | 0 |
| 15.12.2025 | 502.27 | 503.27 | 497.70 | 499.45 | 77 999 | 0 |
| 12.12.2025 | 498.08 | 503.84 | 498.08 | 501.01 | 61 009 | 0 |
| 11.12.2025 | 492.50 | 498.51 | 492.50 | 497.72 | 57 264 | 0 |
| 10.12.2025 | 491.93 | 492.50 | 485.26 | 491.25 | 76 771 | 0 |
| 09.12.2025 | 492.64 | 495.54 | 490.11 | 490.78 | 53 789 | 0 |
| 08.12.2025 | 496.92 | 497.07 | 489.54 | 492.24 | 77 218 | 0 |
| 05.12.2025 | 496.36 | 501.70 | 494.92 | 498.47 | 46 211 | 0 |
| 04.12.2025 | 499.22 | 502.01 | 494.65 | 497.04 | 35 650 | 0 |
| 03.12.2025 | 491.83 | 501.73 | 491.83 | 500.00 | 62 490 | 0 |
| 02.12.2025 | 495.46 | 495.64 | 490.83 | 491.23 | 57 365 | 0 |
| 01.12.2025 | 496.00 | 500.39 | 494.78 | 495.36 | 63 384 | 0 |
| 28.11.2025 | 496.98 | 500.12 | 495.76 | 498.50 | 21 028 | 0 |
| 26.11.2025 | 491.89 | 498.39 | 491.48 | 495.54 | 55 473 | 0 |
| 25.11.2025 | 490.32 | 496.47 | 489.96 | 494.24 | 49 661 | 0 |
| 24.11.2025 | 493.80 | 494.22 | 488.87 | 489.28 | 74 584 | 0 |
| 21.11.2025 | 493.67 | 496.99 | 490.48 | 493.78 | 73 695 | 0 |
| 20.11.2025 | 493.50 | 497.69 | 488.95 | 491.00 | 81 476 | 0 |
| 19.11.2025 | 489.49 | 492.68 | 487.91 | 490.89 | 107 570 | 0 |
| 18.11.2025 | 487.38 | 492.30 | 486.25 | 490.18 | 218 328 | 0 |
| 17.11.2025 | 495.89 | 495.89 | 487.59 | 488.96 | 190 864 | 0 |
| 14.11.2025 | 502.25 | 503.66 | 493.73 | 493.83 | 442 383 | 0 |
| 13.11.2025 | 492.51 | 506.10 | 492.51 | 503.28 | 276 429 | 0 |
| 12.11.2025 | 497.75 | 501.50 | 495.54 | 495.67 | 159 314 | 0 |
| 11.11.2025 | 495.92 | 498.61 | 494.03 | 497.61 | 219 572 | 0 |
| 10.11.2025 | 493.00 | 494.84 | 487.78 | 493.83 | 327 934 | 0 |
| 07.11.2025 | 488.00 | 496.29 | 486.10 | 496.17 | 259 452 | 0 |
| 06.11.2025 | 495.19 | 497.35 | 488.80 | 489.90 | 254 877 | 0 |
| 05.11.2025 | 498.19 | 500.42 | 495.00 | 497.16 | 193 134 | 0 |
| 04.11.2025 | 497.81 | 500.33 | 495.01 | 499.48 | 289 026 | 0 |
| 03.11.2025 | 488.11 | 497.07 | 485.21 | 496.98 | 368 505 | 0 |
| 31.10.2025 | 492.75 | 497.82 | 485.97 | 487.14 | 463 866 | 0 |
| 30.10.2025 | 486.89 | 500.29 | 486.30 | 491.32 | 358 934 | 0 |
| 29.10.2025 | 488.94 | 489.29 | 470.96 | 472.85 | 131 423 | 0 |
| 28.10.2025 | 496.00 | 497.83 | 492.66 | 493.75 | 49 899 | 0 |
| 27.10.2025 | 491.40 | 497.55 | 491.40 | 496.59 | 94 366 | 0 |
| 24.10.2025 | 485.00 | 492.23 | 485.00 | 489.37 | 63 200 | 0 |
| 23.10.2025 | 481.80 | 483.10 | 478.85 | 482.76 | 83 292 | 0 |
| 22.10.2025 | 484.75 | 485.50 | 478.23 | 479.62 | 83 918 | 0 |
| 21.10.2025 | 478.60 | 485.67 | 477.55 | 483.70 | 58 474 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus
