Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne SPGI.US
412.56-0.81(-0.20%)(czas lokalny: 19.04.2024 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 |
---|---|---|---|---|---|---|
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 |
14.03.2024 | 426.72 | 428.10 | 421.04 | 423.47 | 1 282 471 | 0 |
13.03.2024 | 428.29 | 430.17 | 426.68 | 428.03 | 748 615 | 0 |
12.03.2024 | 429.32 | 430.77 | 426.15 | 428.61 | 909 967 | 0 |
11.03.2024 | 427.00 | 428.69 | 423.29 | 426.68 | 976 638 | 0 |
08.03.2024 | 427.74 | 430.62 | 426.87 | 428.23 | 1 116 009 | 0 |
07.03.2024 | 430.73 | 430.73 | 426.40 | 426.67 | 1 166 655 | 0 |
06.03.2024 | 424.33 | 426.92 | 422.35 | 426.14 | 1 506 162 | 0 |
05.03.2024 | 423.81 | 427.06 | 421.39 | 422.31 | 1 444 039 | 0 |
04.03.2024 | 428.13 | 429.51 | 423.95 | 425.44 | 2 045 895 | 0 |
01.03.2024 | 428.00 | 432.27 | 426.91 | 429.01 | 1 476 638 | 0 |
29.02.2024 | 432.51 | 433.59 | 428.02 | 428.38 | 2 069 025 | 0 |
28.02.2024 | 427.47 | 431.81 | 426.17 | 429.39 | 1 168 604 | 0 |
27.02.2024 | 432.89 | 434.60 | 426.24 | 427.84 | 1 493 591 | 0 |
26.02.2024 | 436.68 | 439.30 | 433.39 | 433.41 | 1 135 398 | 0 |
23.02.2024 | 436.48 | 440.36 | 436.16 | 438.27 | 870 610 | 0 |
22.02.2024 | 429.11 | 437.62 | 428.48 | 435.22 | 1 303 307 | 0 |
21.02.2024 | 425.51 | 429.49 | 421.30 | 424.33 | 976 699 | 0 |
20.02.2024 | 423.16 | 426.21 | 420.69 | 426.01 | 1 983 643 | 0 |
16.02.2024 | 422.00 | 423.57 | 423.57 | 423.57 | 1 813 379 | 0 |
15.02.2024 | 423.49 | 426.66 | 422.07 | 424.49 | 1 377 219 | 0 |
14.02.2024 | 424.45 | 425.50 | 417.47 | 421.21 | 1 541 844 | 0 |
13.02.2024 | 421.84 | 426.26 | 420.10 | 422.48 | 1 887 893 | 0 |
12.02.2024 | 439.14 | 438.96 | 429.18 | 429.53 | 1 694 778 | 0 |
09.02.2024 | 436.93 | 441.04 | 431.33 | 437.89 | 1 828 385 | 0 |
08.02.2024 | 431.80 | 437.34 | 419.85 | 436.63 | 3 762 784 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus