Mercado fechado

S&P Global Inc. (SPGI)

NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
412,56-0,81 (-0,20%)
No fechamento: 04:00PM EDT
412,56 0,00 (0,00%)
Pós-fechamento: 06:55PM EDT
Período:
19 de abr. de 2023 - 19 de abr. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
19 de abr. de 2024414,69414,85409,90412,56412,561.135.156
18 de abr. de 2024414,96415,78408,40413,37413,371.155.000
17 de abr. de 2024411,39413,94409,51412,11412,11851.100
16 de abr. de 2024409,25413,51407,75408,56408,561.058.800
15 de abr. de 2024421,83422,64408,26409,56409,561.054.100
12 de abr. de 2024419,23421,94416,45417,81417,811.182.200
11 de abr. de 2024424,26425,99422,04422,92422,921.129.200
10 de abr. de 2024428,79430,31423,32424,04424,04954.400
09 de abr. de 2024437,39438,31432,29435,00435,00739.400
08 de abr. de 2024432,02435,64431,83434,11434,111.049.700
05 de abr. de 2024428,33432,11424,03431,59431,591.158.000
04 de abr. de 2024429,12437,39427,22428,42428,421.588.300
03 de abr. de 2024424,93426,95424,22426,46426,461.027.000
02 de abr. de 2024426,58427,20422,68426,11426,111.409.100
01 de abr. de 2024429,09431,16426,86427,09427,091.682.300
28 de mar. de 2024424,52427,16422,37425,45425,451.881.600
27 de mar. de 2024422,96423,48418,67422,81422,811.252.900
26 de mar. de 2024418,94421,19417,18419,49419,491.331.800
25 de mar. de 2024417,44418,84412,80418,48418,481.342.400
22 de mar. de 2024429,37431,09419,01419,13419,131.480.300
21 de mar. de 2024427,35431,40426,01428,55428,551.248.400
20 de mar. de 2024424,15426,06421,73426,03426,031.333.100
19 de mar. de 2024422,39424,06420,74423,97423,971.643.900
18 de mar. de 2024424,07426,22421,36421,75421,751.023.100
15 de mar. de 2024420,03424,52418,65422,81422,812.467.000
14 de mar. de 2024426,72428,10421,06423,47423,471.296.000
13 de mar. de 2024428,29430,17426,68428,03428,03750.100
12 de mar. de 2024429,32430,73426,15428,61428,611.005.600
11 de mar. de 2024427,00428,69423,29426,68426,68987.300
08 de mar. de 2024427,74430,60426,87428,23428,231.138.700
07 de mar. de 2024430,73430,73426,40426,67426,671.189.000
06 de mar. de 2024424,33426,90422,35426,14426,141.529.800
05 de mar. de 2024423,81427,06421,39422,31422,311.456.200
04 de mar. de 2024428,38429,51423,95425,44425,442.056.800
01 de mar. de 2024428,00432,27426,99429,01429,011.484.400
29 de fev. de 2024432,51433,59428,02428,38428,382.070.200
28 de fev. de 2024427,47431,81426,17429,39429,391.222.200
27 de fev. de 2024433,25434,60426,24427,84427,841.493.600
26 de fev. de 2024436,68439,30433,39433,41433,411.135.400
26 de fev. de 20240.91 Dividendo
23 de fev. de 2024436,48440,32436,16438,27437,36871.200
22 de fev. de 2024429,11437,62428,48435,22434,321.328.000
21 de fev. de 2024425,51429,49421,38424,33423,45979.400
20 de fev. de 2024423,16426,21420,69426,01425,132.424.700
16 de fev. de 2024422,00427,51421,86423,57422,691.813.400
15 de fev. de 2024423,49426,66422,08424,49423,611.378.100
14 de fev. de 2024424,45425,50417,47421,21420,341.621.300
13 de fev. de 2024421,84426,26420,13422,48421,601.888.800
12 de fev. de 2024439,14439,14429,18429,53428,641.817.000
09 de fev. de 2024436,93441,04431,33437,89436,981.863.700
08 de fev. de 2024431,80437,34419,85436,63435,723.790.200
07 de fev. de 2024459,38461,16453,63459,72458,771.584.000
06 de fev. de 2024451,79454,52449,72453,29452,35975.700
05 de fev. de 2024450,00453,02445,67451,54450,601.247.300
02 de fev. de 2024455,00456,73448,18454,05453,111.552.900
01 de fev. de 2024448,35457,46447,73457,22456,271.078.100
31 de jan. de 2024455,01457,19447,96448,35447,421.820.100
30 de jan. de 2024450,19455,33448,50454,56453,621.098.700
29 de jan. de 2024447,93450,62444,96449,81448,881.073.600
26 de jan. de 2024448,93449,44445,42446,60445,67787.600
25 de jan. de 2024447,36449,57443,62449,34448,411.071.000
24 de jan. de 2024448,41450,32445,20445,90444,97892.400
23 de jan. de 2024446,57447,00443,02446,49445,56816.600
22 de jan. de 2024444,72446,21442,84444,46443,541.025.000
19 de jan. de 2024441,23443,46439,03441,95441,031.172.500
18 de jan. de 2024439,48441,16435,63439,60438,691.204.100
17 de jan. de 2024433,84439,49433,46437,73436,821.041.000
16 de jan. de 2024433,44438,22432,87436,55435,641.127.800
12 de jan. de 2024437,47439,30434,14437,00436,09842.800
11 de jan. de 2024434,17435,62430,22434,19433,291.328.800
10 de jan. de 2024431,75434,95429,65433,13432,231.002.500
09 de jan. de 2024428,29432,88428,29430,17429,28706.200
08 de jan. de 2024430,65432,39427,58432,17431,271.193.100
05 de jan. de 2024428,86431,38425,77427,93427,04921.200
04 de jan. de 2024430,65433,65429,02429,67428,781.052.100
03 de jan. de 2024433,41434,60429,08429,86428,97936.500
02 de jan. de 2024439,27440,50433,76436,39435,481.080.600
29 de dez. de 2023441,84443,72439,14440,52439,61884.300
28 de dez. de 2023439,66443,47439,02441,84440,92679.000
27 de dez. de 2023435,29440,29434,00440,00439,09821.100
26 de dez. de 2023434,51438,63434,51436,23435,32535.100
22 de dez. de 2023435,13436,86432,62434,84433,94698.500
21 de dez. de 2023429,05433,08429,05432,69431,79817.500
20 de dez. de 2023436,70437,46427,57427,83426,941.553.400
19 de dez. de 2023435,16439,82434,50436,66435,751.181.900
18 de dez. de 2023435,97439,33435,15436,41435,50899.800
15 de dez. de 2023432,59437,35432,56435,78434,882.389.400
14 de dez. de 2023440,00441,67435,80437,78436,871.320.900
13 de dez. de 2023428,90435,99427,37435,26434,361.204.900
12 de dez. de 2023423,49427,15422,33426,81425,921.095.900
11 de dez. de 2023416,12424,13415,98423,75422,871.380.200
08 de dez. de 2023415,64418,85413,17415,38414,521.651.500
07 de dez. de 2023419,50419,93416,60417,38416,511.243.000
06 de dez. de 2023423,00425,00418,38418,66417,791.475.600
05 de dez. de 2023426,10426,15419,71423,15422,271.661.200
04 de dez. de 2023419,55425,60418,03424,19423,311.513.400
01 de dez. de 2023417,00424,98416,01422,00421,121.974.400
30 de nov. de 2023413,13416,12412,11415,83414,971.666.000
29 de nov. de 2023414,53418,34413,75414,64413,78946.800
28 de nov. de 2023411,00417,74410,01412,98412,121.134.400
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...