Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne SPGI.US
493.56+0.92(+0.19%)(czas lokalny: 15.08.2024 10:50)S&P Global Inc
WERSJA BETA
New York Stock Exchange Inc
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
15.08.2024 | 494.02 | 497.47 | 491.44 | 493.56 | 501 594 | 0 |
14.08.2024 | 489.01 | 493.45 | 487.84 | 490.38 | 543 190 | 0 |
13.08.2024 | 488.56 | 491.17 | 484.87 | 489.48 | 627 634 | 0 |
12.08.2024 | 488.43 | 489.99 | 483.48 | 485.38 | 643 514 | 0 |
09.08.2024 | 488.00 | 490.20 | 485.52 | 488.51 | 600 656 | 0 |
08.08.2024 | 478.79 | 488.15 | 477.29 | 483.99 | 907 771 | 0 |
07.08.2024 | 483.81 | 490.43 | 477.48 | 486.07 | 1 275 698 | 0 |
06.08.2024 | 474.98 | 487.27 | 473.33 | 485.21 | 1 455 231 | 0 |
05.08.2024 | 477.33 | 479.98 | 467.69 | 474.43 | 1 561 177 | 0 |
02.08.2024 | 487.74 | 489.98 | 480.12 | 486.04 | 1 213 136 | 0 |
01.08.2024 | 489.91 | 491.60 | 486.14 | 490.53 | 1 031 367 | 0 |
31.07.2024 | 491.55 | 492.70 | 481.21 | 484.73 | 1 644 412 | 0 |
30.07.2024 | 496.54 | 502.95 | 480.65 | 488.51 | 1 399 593 | 0 |
29.07.2024 | 491.48 | 493.31 | 488.36 | 489.83 | 1 122 133 | 0 |
26.07.2024 | 486.70 | 492.67 | 484.70 | 489.82 | 823 269 | 0 |
25.07.2024 | 478.04 | 492.00 | 476.97 | 483.33 | 785 537 | 0 |
24.07.2024 | 494.90 | 496.58 | 480.21 | 481.66 | 1 090 500 | 0 |
23.07.2024 | 487.86 | 498.15 | 487.10 | 495.56 | 1 023 639 | 0 |
22.07.2024 | 484.93 | 487.98 | 481.98 | 487.32 | 1 094 548 | 0 |
19.07.2024 | 485.38 | 485.54 | 478.98 | 479.84 | 1 094 371 | 0 |
18.07.2024 | 487.89 | 491.53 | 484.15 | 484.69 | 1 250 169 | 0 |
17.07.2024 | 488.43 | 490.00 | 486.01 | 489.87 | 1 384 787 | 0 |
16.07.2024 | 484.50 | 488.85 | 482.74 | 488.79 | 1 191 768 | 0 |
15.07.2024 | 478.90 | 483.22 | 477.20 | 482.55 | 1 041 021 | 0 |
12.07.2024 | 474.71 | 481.17 | 474.00 | 478.32 | 1 322 508 | 0 |
11.07.2024 | 466.88 | 473.26 | 466.58 | 473.22 | 1 347 595 | 0 |
10.07.2024 | 461.35 | 466.06 | 458.40 | 466.00 | 1 233 058 | 0 |
09.07.2024 | 458.77 | 461.38 | 456.84 | 460.30 | 880 752 | 0 |
08.07.2024 | 454.24 | 457.11 | 453.52 | 455.89 | 833 045 | 0 |
05.07.2024 | 451.37 | 454.06 | 448.01 | 453.27 | 760 250 | 0 |
03.07.2024 | 449.86 | 451.64 | 448.38 | 449.44 | 462 147 | 0 |
02.07.2024 | 446.36 | 450.77 | 446.36 | 450.45 | 731 249 | 0 |
01.07.2024 | 448.38 | 451.21 | 444.09 | 446.32 | 1 054 245 | 0 |
28.06.2024 | 446.60 | 447.97 | 442.03 | 446.00 | 2 994 508 | 0 |
27.06.2024 | 450.00 | 450.98 | 446.45 | 448.91 | 1 051 233 | 0 |
26.06.2024 | 446.32 | 449.12 | 443.56 | 448.36 | 1 549 340 | 0 |
25.06.2024 | 445.79 | 449.24 | 442.77 | 448.78 | 998 782 | 0 |
24.06.2024 | 440.50 | 446.55 | 438.34 | 444.97 | 957 527 | 0 |
21.06.2024 | 438.68 | 440.24 | 436.00 | 439.22 | 1 300 792 | 0 |
20.06.2024 | 436.15 | 440.40 | 434.34 | 438.71 | 971 877 | 0 |
18.06.2024 | 434.04 | 435.85 | 435.85 | 435.85 | 983 457 | 0 |
17.06.2024 | 432.29 | 434.82 | 429.87 | 433.30 | 759 640 | 0 |
14.06.2024 | 434.73 | 436.00 | 429.88 | 434.40 | 788 430 | 0 |
13.06.2024 | 440.00 | 440.67 | 435.37 | 437.19 | 688 329 | 0 |
12.06.2024 | 434.20 | 441.81 | 432.11 | 440.25 | 1 215 462 | 0 |
11.06.2024 | 429.91 | 429.91 | 427.19 | 428.81 | 1 082 812 | 0 |
10.06.2024 | 427.66 | 430.26 | 425.49 | 430.00 | 694 641 | 0 |
07.06.2024 | 431.67 | 432.89 | 428.23 | 428.74 | 810 096 | 0 |
06.06.2024 | 437.38 | 438.95 | 434.00 | 434.66 | 613 073 | 0 |
05.06.2024 | 432.72 | 436.99 | 427.62 | 436.29 | 879 765 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus