Mercados españoles cerrados en 26 mins

S&P Global Inc. (SPGI)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
417,33+1,83 (+0,44%)
A partir del 11:04AM EDT. Mercado abierto.
Intervalo de fechas:
26 abr 2023 - 26 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
26 abr 2024416,01418,86413,24417,33417,33318.529
25 abr 2024428,04429,99407,69415,50415,502.418.900
24 abr 2024412,13414,58408,95413,28413,283.357.300
23 abr 2024417,04418,19411,38413,26413,262.356.300
22 abr 2024415,00417,90413,04416,93416,931.168.500
19 abr 2024414,69414,85409,91412,56412,561.138.200
18 abr 2024414,96415,78408,40413,37413,371.155.000
17 abr 2024411,39413,94409,51412,11412,11851.100
16 abr 2024409,25413,51407,75408,56408,561.058.800
15 abr 2024421,83422,64408,26409,56409,561.054.100
12 abr 2024419,23421,94416,45417,81417,811.182.200
11 abr 2024424,26425,99422,04422,92422,921.129.200
10 abr 2024428,79430,31423,32424,04424,04954.400
09 abr 2024437,39438,31432,29435,00435,00739.400
08 abr 2024432,02435,64431,83434,11434,111.049.700
05 abr 2024428,33432,11424,03431,59431,591.158.000
04 abr 2024429,12437,39427,22428,42428,421.588.300
03 abr 2024424,93426,95424,22426,46426,461.027.000
02 abr 2024426,58427,20422,68426,11426,111.409.100
01 abr 2024429,09431,16426,86427,09427,091.682.300
28 mar 2024424,52427,16422,37425,45425,451.881.600
27 mar 2024422,96423,48418,67422,81422,811.252.900
26 mar 2024418,94421,19417,18419,49419,491.331.800
25 mar 2024417,44418,84412,80418,48418,481.342.400
22 mar 2024429,37431,09419,01419,13419,131.480.300
21 mar 2024427,35431,40426,01428,55428,551.248.400
20 mar 2024424,15426,06421,73426,03426,031.333.100
19 mar 2024422,39424,06420,74423,97423,971.643.900
18 mar 2024424,07426,22421,36421,75421,751.023.100
15 mar 2024420,03424,52418,65422,81422,812.467.000
14 mar 2024426,72428,10421,06423,47423,471.296.000
13 mar 2024428,29430,17426,68428,03428,03750.100
12 mar 2024429,32430,73426,15428,61428,611.005.600
11 mar 2024427,00428,69423,29426,68426,68987.300
08 mar 2024427,74430,60426,87428,23428,231.138.700
07 mar 2024430,73430,73426,40426,67426,671.189.000
06 mar 2024424,33426,90422,35426,14426,141.529.800
05 mar 2024423,81427,06421,39422,31422,311.456.200
04 mar 2024428,38429,51423,95425,44425,442.056.800
01 mar 2024428,00432,27426,99429,01429,011.484.400
29 feb 2024432,51433,59428,02428,38428,382.070.200
28 feb 2024427,47431,81426,17429,39429,391.222.200
27 feb 2024433,25434,60426,24427,84427,841.493.600
26 feb 2024436,68439,30433,39433,41433,411.135.400
26 feb 20240.91 Dividendo
23 feb 2024436,48440,32436,16438,27437,36871.200
22 feb 2024429,11437,62428,48435,22434,321.328.000
21 feb 2024425,51429,49421,38424,33423,45979.400
20 feb 2024423,16426,21420,69426,01425,132.424.700
16 feb 2024422,00427,51421,86423,57422,691.813.400
15 feb 2024423,49426,66422,08424,49423,611.378.100
14 feb 2024424,45425,50417,47421,21420,341.621.300
13 feb 2024421,84426,26420,13422,48421,601.888.800
12 feb 2024439,14439,14429,18429,53428,641.817.000
09 feb 2024436,93441,04431,33437,89436,981.863.700
08 feb 2024431,80437,34419,85436,63435,723.790.200
07 feb 2024459,38461,16453,63459,72458,771.584.000
06 feb 2024451,79454,52449,72453,29452,35975.700
05 feb 2024450,00453,02445,67451,54450,601.247.300
02 feb 2024455,00456,73448,18454,05453,111.552.900
01 feb 2024448,35457,46447,73457,22456,271.078.100
31 ene 2024455,01457,19447,96448,35447,421.820.100
30 ene 2024450,19455,33448,50454,56453,621.098.700
29 ene 2024447,93450,62444,96449,81448,881.073.600
26 ene 2024448,93449,44445,42446,60445,67787.600
25 ene 2024447,36449,57443,62449,34448,411.071.000
24 ene 2024448,41450,32445,20445,90444,97892.400
23 ene 2024446,57447,00443,02446,49445,56816.600
22 ene 2024444,72446,21442,84444,46443,541.025.000
19 ene 2024441,23443,46439,03441,95441,031.172.500
18 ene 2024439,48441,16435,63439,60438,691.204.100
17 ene 2024433,84439,49433,46437,73436,821.041.000
16 ene 2024433,44438,22432,87436,55435,641.127.800
12 ene 2024437,47439,30434,14437,00436,09842.800
11 ene 2024434,17435,62430,22434,19433,291.328.800
10 ene 2024431,75434,95429,65433,13432,231.002.500
09 ene 2024428,29432,88428,29430,17429,28706.200
08 ene 2024430,65432,39427,58432,17431,271.193.100
05 ene 2024428,86431,38425,77427,93427,04921.200
04 ene 2024430,65433,65429,02429,67428,781.052.100
03 ene 2024433,41434,60429,08429,86428,97936.500
02 ene 2024439,27440,50433,76436,39435,481.080.600
29 dic 2023441,84443,72439,14440,52439,61884.300
28 dic 2023439,66443,47439,02441,84440,92679.000
27 dic 2023435,29440,29434,00440,00439,09821.100
26 dic 2023434,51438,63434,51436,23435,32535.100
22 dic 2023435,13436,86432,62434,84433,94698.500
21 dic 2023429,05433,08429,05432,69431,79817.500
20 dic 2023436,70437,46427,57427,83426,941.553.400
19 dic 2023435,16439,82434,50436,66435,751.181.900
18 dic 2023435,97439,33435,15436,41435,50899.800
15 dic 2023432,59437,35432,56435,78434,882.389.400
14 dic 2023440,00441,67435,80437,78436,871.320.900
13 dic 2023428,90435,99427,37435,26434,361.204.900
12 dic 2023423,49427,15422,33426,81425,921.095.900
11 dic 2023416,12424,13415,98423,75422,871.380.200
08 dic 2023415,64418,85413,17415,38414,521.651.500
07 dic 2023419,50419,93416,60417,38416,511.243.000
06 dic 2023423,00425,00418,38418,66417,791.475.600
05 dic 2023426,10426,15419,71423,15422,271.661.200
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...