La bourse ferme dans 8 h 20 min

S&P Global Inc. (SPGI)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
413,37+1,26 (+0,31 %)
À la clôture : 04:00PM EDT
413,10 -0,27 (-0,07 %)
Échanges après Bourse : 07:53PM EDT
Durée:
19 avr. 2023 - 19 avr. 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
18 avr. 2024414,96415,78408,40413,37413,371 155 000
17 avr. 2024411,39413,94409,51412,11412,11851 100
16 avr. 2024409,25413,51407,75408,56408,561 058 800
15 avr. 2024421,83422,64408,26409,56409,561 054 100
12 avr. 2024419,23421,94416,45417,81417,811 182 200
11 avr. 2024424,26425,99422,04422,92422,921 129 200
10 avr. 2024428,79430,31423,32424,04424,04954 400
09 avr. 2024437,39438,31432,29435,00435,00739 400
08 avr. 2024432,02435,64431,83434,11434,111 049 700
05 avr. 2024428,33432,11424,03431,59431,591 158 000
04 avr. 2024429,12437,39427,22428,42428,421 588 300
03 avr. 2024424,93426,95424,22426,46426,461 027 000
02 avr. 2024426,58427,20422,68426,11426,111 409 100
01 avr. 2024429,09431,16426,86427,09427,091 682 300
28 mars 2024424,52427,16422,37425,45425,451 881 600
27 mars 2024422,96423,48418,67422,81422,811 252 900
26 mars 2024418,94421,19417,18419,49419,491 331 800
25 mars 2024417,44418,84412,80418,48418,481 342 400
22 mars 2024429,37431,09419,01419,13419,131 480 300
21 mars 2024427,35431,40426,01428,55428,551 248 400
20 mars 2024424,15426,06421,73426,03426,031 333 100
19 mars 2024422,39424,06420,74423,97423,971 643 900
18 mars 2024424,07426,22421,36421,75421,751 023 100
15 mars 2024420,03424,52418,65422,81422,812 467 000
14 mars 2024426,72428,10421,06423,47423,471 296 000
13 mars 2024428,29430,17426,68428,03428,03750 100
12 mars 2024429,32430,73426,15428,61428,611 005 600
11 mars 2024427,00428,69423,29426,68426,68987 300
08 mars 2024427,74430,60426,87428,23428,231 138 700
07 mars 2024430,73430,73426,40426,67426,671 189 000
06 mars 2024424,33426,90422,35426,14426,141 529 800
05 mars 2024423,81427,06421,39422,31422,311 456 200
04 mars 2024428,38429,51423,95425,44425,442 056 800
01 mars 2024428,00432,27426,99429,01429,011 484 400
29 févr. 2024432,51433,59428,02428,38428,382 070 200
28 févr. 2024427,47431,81426,17429,39429,391 222 200
27 févr. 2024433,25434,60426,24427,84427,841 493 600
26 févr. 2024436,68439,30433,39433,41433,411 135 400
26 févr. 20240.91 Dividende
23 févr. 2024436,48440,32436,16438,27437,36871 200
22 févr. 2024429,11437,62428,48435,22434,321 328 000
21 févr. 2024425,51429,49421,38424,33423,45979 400
20 févr. 2024423,16426,21420,69426,01425,132 424 700
16 févr. 2024422,00427,51421,86423,57422,691 813 400
15 févr. 2024423,49426,66422,08424,49423,611 378 100
14 févr. 2024424,45425,50417,47421,21420,341 621 300
13 févr. 2024421,84426,26420,13422,48421,601 888 800
12 févr. 2024439,14439,14429,18429,53428,641 817 000
09 févr. 2024436,93441,04431,33437,89436,981 863 700
08 févr. 2024431,80437,34419,85436,63435,723 790 200
07 févr. 2024459,38461,16453,63459,72458,771 584 000
06 févr. 2024451,79454,52449,72453,29452,35975 700
05 févr. 2024450,00453,02445,67451,54450,601 247 300
02 févr. 2024455,00456,73448,18454,05453,111 552 900
01 févr. 2024448,35457,46447,73457,22456,271 078 100
31 janv. 2024455,01457,19447,96448,35447,421 820 100
30 janv. 2024450,19455,33448,50454,56453,621 098 700
29 janv. 2024447,93450,62444,96449,81448,881 073 600
26 janv. 2024448,93449,44445,42446,60445,67787 600
25 janv. 2024447,36449,57443,62449,34448,411 071 000
24 janv. 2024448,41450,32445,20445,90444,97892 400
23 janv. 2024446,57447,00443,02446,49445,56816 600
22 janv. 2024444,72446,21442,84444,46443,541 025 000
19 janv. 2024441,23443,46439,03441,95441,031 172 500
18 janv. 2024439,48441,16435,63439,60438,691 204 100
17 janv. 2024433,84439,49433,46437,73436,821 041 000
16 janv. 2024433,44438,22432,87436,55435,641 127 800
12 janv. 2024437,47439,30434,14437,00436,09842 800
11 janv. 2024434,17435,62430,22434,19433,291 328 800
10 janv. 2024431,75434,95429,65433,13432,231 002 500
09 janv. 2024428,29432,88428,29430,17429,28706 200
08 janv. 2024430,65432,39427,58432,17431,271 193 100
05 janv. 2024428,86431,38425,77427,93427,04921 200
04 janv. 2024430,65433,65429,02429,67428,781 052 100
03 janv. 2024433,41434,60429,08429,86428,97936 500
02 janv. 2024439,27440,50433,76436,39435,481 080 600
29 déc. 2023441,84443,72439,14440,52439,61884 300
28 déc. 2023439,66443,47439,02441,84440,92679 000
27 déc. 2023435,29440,29434,00440,00439,09821 100
26 déc. 2023434,51438,63434,51436,23435,32535 100
22 déc. 2023435,13436,86432,62434,84433,94698 500
21 déc. 2023429,05433,08429,05432,69431,79817 500
20 déc. 2023436,70437,46427,57427,83426,941 553 400
19 déc. 2023435,16439,82434,50436,66435,751 181 900
18 déc. 2023435,97439,33435,15436,41435,50899 800
15 déc. 2023432,59437,35432,56435,78434,882 389 400
14 déc. 2023440,00441,67435,80437,78436,871 320 900
13 déc. 2023428,90435,99427,37435,26434,361 204 900
12 déc. 2023423,49427,15422,33426,81425,921 095 900
11 déc. 2023416,12424,13415,98423,75422,871 380 200
08 déc. 2023415,64418,85413,17415,38414,521 651 500
07 déc. 2023419,50419,93416,60417,38416,511 243 000
06 déc. 2023423,00425,00418,38418,66417,791 475 600
05 déc. 2023426,10426,15419,71423,15422,271 661 200
04 déc. 2023419,55425,60418,03424,19423,311 513 400
01 déc. 2023417,00424,98416,01422,00421,121 974 400
30 nov. 2023413,13416,12412,11415,83414,971 666 000
29 nov. 2023414,53418,34413,75414,64413,78946 800
28 nov. 2023411,00417,74410,01412,98412,121 134 400
27 nov. 2023412,41414,01410,39412,25411,391 326 900
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...