Mercados españoles cerrados en 5 hrs 33 min

S&P Global Inc. (SPGI.VI)

Vienna - Vienna Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
414,60+0,85 (+0,21%)
A partir del 09:05AM CEST. Mercado abierto.
Intervalo de fechas:
01 jul 2023 - 01 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
01 jul 2024414,60414,60414,60414,60414,60-
28 jun 2024419,00419,00413,75413,75413,75-
27 jun 2024418,20419,55418,20419,55419,55-
26 jun 2024417,35417,35417,35417,35417,35-
25 jun 2024414,40415,80414,40415,80415,80-
24 jun 2024410,25415,45410,25415,45415,45-
21 jun 2024409,60409,60409,60409,60409,60-
20 jun 2024407,75407,75406,85406,85406,85-
19 jun 2024403,50403,50403,50403,50403,50-
18 jun 2024404,20404,20403,50403,50403,50-
17 jun 2024406,05406,05403,10403,10403,10-
14 jun 2024406,95406,95405,40405,40405,40-
13 jun 2024408,15408,15407,30407,30407,30-
12 jun 2024399,00405,60399,00405,60405,60-
11 jun 2024399,55399,55399,40399,40399,40-
10 jun 2024398,30398,30397,30397,30397,30-
07 jun 2024399,55399,55398,85398,85398,85-
06 jun 2024401,25402,35401,25402,35402,35-
05 jun 2024397,40397,95397,40397,95397,95-
04 jun 2024395,10395,10394,85394,85394,85-
03 jun 2024395,45395,45395,45395,45395,45-
31 may 2024393,65393,65389,50389,50389,50-
30 may 2024390,65391,00390,65391,00391,00-
29 may 2024393,30395,40393,30395,40395,40-
29 may 20240.91 Dividendo
28 may 2024406,45406,45406,45406,45405,54-
27 may 2024402,40406,45402,40406,45405,54-
24 may 2024403,45403,45403,45403,45402,55-
23 may 2024408,95408,95404,95404,95404,04-
22 may 2024406,65406,65406,65406,65405,74-
21 may 2024402,65404,25402,65404,25403,34-
20 may 2024405,15405,15405,15405,15404,24-
17 may 2024403,05403,05403,05403,05402,15-
16 may 2024401,05405,25401,05405,25404,34-
15 may 2024395,00395,00395,00395,00394,12-
14 may 2024397,25397,25392,50392,50391,62-
13 may 2024400,55400,55400,40400,40399,50-
10 may 2024402,05402,05400,95400,95400,05-
09 may 2024399,75399,75398,20398,20397,31-
08 may 2024399,15399,20399,15399,20398,31-
07 may 2024395,45397,30395,45397,30396,41-
06 may 2024396,30396,30392,85392,85391,97-
03 may 2024388,25392,10388,25392,10391,22-
02 may 2024389,10389,10384,45384,45383,59-
30 abr 2024388,05388,05384,85384,85383,99-
29 abr 2024388,85388,85387,45387,45386,58-
26 abr 2024386,30389,35386,30389,35388,48-
25 abr 2024385,65385,65382,50382,50381,64-
24 abr 2024387,00387,00385,75385,75384,89-
23 abr 2024392,00392,00388,80388,80387,93-
22 abr 2024388,65389,00388,65389,00388,13-
19 abr 2024389,60389,60389,60389,60388,73-
18 abr 2024386,80389,60386,80389,60388,73-
17 abr 2024385,35385,35385,35385,35384,49-
16 abr 2024386,05386,65386,05386,65385,78-
15 abr 2024393,80393,80392,10392,10391,22-
12 abr 2024396,60396,60395,60395,60394,71-
11 abr 2024395,10395,95395,10395,95395,06-
10 abr 2024401,30403,65397,55397,55396,6610
09 abr 2024400,30400,30400,30400,30399,40-
08 abr 2024397,90399,15397,90399,15398,26-
05 abr 2024395,85395,85394,90394,90394,02-
04 abr 2024394,60401,65394,60401,65400,75-
03 abr 2024396,15396,15393,35393,35392,47-
02 abr 2024398,60398,60394,40394,40393,52-
28 mar 2024394,50394,50394,50394,50393,62-
27 mar 2024387,30387,70387,30387,70386,83-
26 mar 2024386,00387,70386,00387,70386,83-
25 mar 2024389,90389,90385,80385,80384,94-
22 mar 2024396,50399,50396,50399,50398,617
21 mar 2024390,60396,50390,60396,50395,61-
20 mar 2024390,10390,10390,10390,10389,23-
19 mar 2024388,80389,70388,80389,70388,83-
18 mar 2024389,10390,30389,10390,30389,43-
15 mar 2024389,50389,50387,60387,60386,73-
14 mar 2024397,70397,70389,10389,10388,238
13 mar 2024392,30392,60392,30392,60391,72-
12 mar 2024391,00392,00391,00392,00391,12-
11 mar 2024391,80391,80390,80390,80389,93-
08 mar 2024391,00392,20391,00392,20391,32-
07 mar 2024388,80391,40388,80391,40390,52-
06 mar 2024390,10390,10390,10390,10389,23-
05 mar 2024391,90391,90391,60391,60390,72-
04 mar 2024394,80394,80392,80392,80391,92-
01 mar 2024396,90396,90395,90395,90395,01-
29 feb 2024400,10400,10400,10400,10399,20-
28 feb 2024398,40398,40397,60397,60396,71-
27 feb 2024398,80398,80393,90393,90393,02-
26 feb 2024404,00404,00401,80401,80400,90-
26 feb 20240.91 Dividendo
23 feb 2024402,00405,40402,00405,40403,58-
22 feb 2024402,20402,20402,20402,20400,40-
21 feb 2024392,20392,20390,30390,30388,55-
20 feb 2024393,80393,80391,90391,90390,14-
19 feb 2024392,90394,20392,90394,20392,43-
16 feb 2024396,30397,70396,30396,60394,825
15 feb 2024394,30394,30393,30393,30391,54-
14 feb 2024395,50395,50391,60391,60389,85-
13 feb 2024399,90399,90396,00396,00394,23-
12 feb 2024405,70405,70402,20402,20400,40-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...