S And P Global Inc (SPGI34)

SPGI34
🏛️ Brasilien →
72.24
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2022-12-29 47.91 47.91 47.91 47.91 0.0M
2022-12-27 48.08 48.08 48.01 48.01 0.0M
2022-12-26 47.88 47.88 47.88 47.88 0.0M
2022-12-21 47.52 47.86 47.52 47.86 0.0M
2022-12-20 47.64 47.64 47.55 47.55 0.0M
2022-12-19 48.83 48.86 48.82 48.85 0.0M
2022-12-16 49.17 49.29 49.17 49.29 0.0M
2022-12-15 50.53 50.53 50.18 50.37 0.0M
2022-12-14 52.36 52.36 51.84 51.84 0.0M
2022-12-09 50.18 50.18 50.18 50.18 0.0M
2022-12-08 50.34 50.34 50.34 50.34 0.0M
2022-12-07 50.25 50.28 50.25 50.28 0.0M
2022-12-06 50.68 50.68 50.68 50.68 0.0M
2022-12-05 51.38 51.38 51.15 51.15 0.0M
2022-12-02 52.26 52.26 51.38 51.38 0.0M
2022-12-01 51.57 51.86 51.47 51.86 0.0M
2022-11-30 49.39 49.39 49.39 49.39 0.0M
2022-11-29 50.63 51.09 50.63 51.09 0.0M
2022-11-21 50.59 50.59 50.59 50.59 0.0M
2022-11-16 51.90 52.39 51.90 52.39 0.0M
2022-11-11 52.07 52.07 52.07 52.07 0.0M
2022-11-10 49.59 50.93 49.59 50.93 0.0M
2022-11-07 44.55 44.55 44.21 44.21 0.0M
2022-11-04 43.37 43.54 43.37 43.54 0.0M
2022-11-03 43.65 43.65 43.65 43.65 0.0M
2022-11-01 44.49 44.49 44.49 44.49 0.0M
2022-10-31 45.72 45.72 45.72 45.72 0.0M
2022-10-28 47.79 47.79 47.44 47.44 0.0M
2022-10-27 46.76 46.76 46.63 46.72 0.0M
2022-10-26 45.77 45.77 45.77 45.77 0.0M
2022-10-25 45.45 45.45 45.45 45.45 0.0M
2022-10-24 43.65 43.65 43.65 43.65 0.0M
2022-10-21 41.62 41.62 41.62 41.62 0.0M
2022-10-20 41.92 41.92 41.92 41.92 0.0M
2022-10-19 42.88 42.88 42.75 42.75 0.0M
2022-10-18 43.17 43.17 43.17 43.17 0.0M
2022-10-17 43.17 43.17 43.09 43.09 0.0M
2022-10-14 42.23 42.23 42.03 42.03 0.0M
2022-10-13 42.36 42.50 42.36 42.50 0.0M
2022-10-11 42.41 42.68 42.41 42.41 0.0M
2022-10-10 43.23 43.23 42.59 42.59 0.0M
2022-10-07 43.28 43.28 43.23 43.23 0.0M
2022-10-06 45.52 45.52 44.96 44.96 0.0M
2022-10-04 45.75 45.75 45.52 45.52 0.0M
2022-10-03 44.32 44.91 44.32 44.91 0.0M
2022-09-30 45.40 45.42 45.40 45.42 0.0M
2022-09-29 45.88 45.88 45.88 45.88 0.0M
2022-09-28 46.22 46.34 46.22 46.34 0.0M
2022-09-27 45.94 46.29 45.75 46.29 0.0M
2022-09-26 46.50 46.77 46.50 46.75 0.0M
2022-09-23 45.62 45.62 45.62 45.62 0.0M
2022-09-22 46.30 46.30 45.40 45.40 0.0M
2022-09-21 48.21 48.21 47.79 47.79 0.0M
2022-09-20 47.80 48.10 47.80 48.10 0.0M
2022-09-19 48.76 48.88 48.76 48.82 0.0M
2022-09-16 49.47 49.47 49.47 49.47 0.0M
2022-09-15 49.83 49.83 49.68 49.75 0.0M
2022-09-14 50.44 50.44 49.51 49.51 0.0M
2022-09-13 50.86 50.86 50.86 50.86 0.0M
2022-09-12 52.16 52.16 51.98 51.98 0.0M
2022-09-09 52.35 52.35 52.30 52.30 0.0M
2022-09-08 50.93 52.62 50.24 52.19 0.0M
2022-09-06 51.05 51.38 51.05 51.38 0.0M
2022-09-02 49.32 49.48 48.68 48.68 0.2M
2022-09-01 50.09 50.09 49.92 49.92 0.0M
2022-08-31 50.38 50.38 50.38 50.38 0.0M
2022-08-30 49.74 49.74 49.74 49.74 0.0M
2022-08-29 49.90 49.90 49.90 49.90 0.0M
2022-08-26 51.03 51.03 51.03 51.03 0.0M
2022-08-25 47.56 53.03 47.56 53.03 0.0M
2022-08-24 52.32 52.32 52.32 52.32 0.0M
2022-08-23 52.20 52.36 52.20 52.36 0.0M
2022-08-22 53.17 53.17 53.17 53.17 0.0M
2022-08-19 53.74 53.74 53.68 53.68 0.0M
2022-08-18 55.00 55.11 54.83 55.11 0.0M
2022-08-17 54.80 54.80 54.80 54.80 0.0M
2022-08-16 54.50 54.67 54.50 54.67 0.0M
2022-08-15 54.93 54.93 54.80 54.80 0.0M
2022-08-12 53.91 54.30 53.91 54.28 0.0M
2022-08-11 54.61 54.70 54.61 54.70 0.0M
2022-08-10 54.21 54.71 54.21 54.71 0.0M
2022-08-09 52.54 52.96 52.54 52.96 0.0M
2022-08-08 53.16 53.16 52.83 52.84 0.0M
2022-08-05 53.57 53.73 52.73 53.16 0.0M
2022-08-04 53.91 53.91 53.91 53.91 0.0M
2022-08-03 53.42 53.56 53.42 53.56 0.0M
2022-08-02 52.39 53.74 52.30 53.57 0.0M
2022-08-01 52.82 53.33 52.71 53.21 0.0M
2022-07-29 53.41 53.56 52.96 53.46 0.0M
2022-07-28 51.69 53.50 51.69 53.24 0.0M
2022-07-27 52.18 52.18 52.18 52.18 0.0M
2022-07-26 52.27 52.35 52.23 52.35 0.0M
2022-07-25 53.25 53.30 51.78 52.04 0.0M
2022-07-22 54.24 54.24 54.21 54.21 0.0M
2022-07-21 54.25 54.36 54.21 54.21 0.0M
2022-07-20 53.71 53.80 53.70 53.80 0.0M
2022-07-19 52.64 52.77 52.64 52.73 0.0M
2022-07-18 51.57 51.57 51.46 51.50 0.0M
2022-07-15 51.55 51.65 51.52 51.65 0.0M
2022-07-14 51.55 51.60 51.27 51.27 0.0M
2022-07-13 50.47 50.88 50.47 50.88 0.0M
2022-07-12 52.05 52.05 51.50 51.50 0.0M
2022-07-11 51.81 51.81 51.81 51.81 0.0M
2022-07-08 51.45 51.45 50.81 50.81 0.0M
2022-07-07 51.19 51.50 50.88 51.39 0.0M
2022-07-06 51.89 51.92 51.89 51.92 0.0M
2022-07-05 49.94 50.81 49.94 50.81 0.0M
2022-07-01 49.75 49.75 49.75 49.75 0.0M
2022-06-30 48.10 48.33 48.02 48.25 0.0M
2022-06-29 47.58 47.64 47.56 47.56 0.0M
2022-06-28 47.97 47.97 47.97 47.97 0.0M
2022-06-27 48.65 48.98 48.65 48.98 0.0M
2022-06-24 48.89 48.91 48.89 48.91 0.0M
2022-06-23 47.55 47.74 47.55 47.68 0.0M
2022-06-22 46.12 46.12 46.12 46.12 0.0M
2022-06-21 45.22 45.22 45.22 45.22 0.0M
2022-06-17 45.23 45.57 45.23 45.57 0.0M
2022-06-15 44.69 44.88 44.66 44.88 0.0M
2022-06-14 44.71 44.71 44.47 44.47 0.0M
2022-06-13 45.42 45.42 45.27 45.33 0.0M
2022-06-10 45.73 45.73 45.44 45.44 0.0M
2022-06-09 45.78 45.78 45.62 45.62 0.0M
2022-06-08 46.11 46.11 45.28 45.28 0.0M
2022-06-07 46.00 46.00 45.94 45.96 0.0M
2022-06-06 44.75 44.75 44.75 44.75 0.0M
2022-06-03 43.93 44.47 43.89 44.25 0.0M
2022-06-02 44.53 44.92 44.53 44.92 0.0M
2022-06-01 43.58 43.71 43.58 43.71 0.0M
2022-05-31 45.73 46.46 45.61 46.21 0.0M
2022-05-27 46.74 46.94 46.74 46.94 0.0M
2022-05-26 46.72 46.72 46.27 46.62 0.0M
2022-05-25 46.18 46.31 45.67 45.67 0.0M
2022-05-24 45.85 45.95 45.85 45.95 0.0M
2022-05-23 46.42 46.42 46.01 46.01 0.0M
2022-05-20 45.39 45.71 44.68 45.56 0.0M
2022-05-19 44.95 44.95 44.95 44.95 0.0M
2022-05-18 45.51 45.63 45.01 45.23 0.0M
2022-05-17 45.79 45.93 45.79 45.93 0.0M
2022-05-16 46.68 46.68 46.37 46.37 0.0M
2022-05-13 47.30 47.30 46.62 46.89 0.0M
2022-05-12 46.14 46.34 46.14 46.34 0.0M
2022-05-11 46.15 46.15 46.15 46.15 0.0M
2022-05-10 45.74 46.15 45.74 45.90 0.0M
2022-05-09 46.90 46.91 46.90 46.91 0.0M
2022-05-06 47.68 47.68 47.68 47.68 0.0M
2022-05-05 48.49 48.49 47.33 47.33 0.0M
2022-05-04 48.71 49.13 48.71 49.13 0.0M
2022-05-03 49.19 49.19 49.12 49.14 0.0M
2022-05-02 50.76 50.93 50.72 50.82 0.0M
2022-04-29 52.04 52.04 51.22 51.43 0.2M
2022-04-28 52.64 52.64 52.42 52.42 0.0M
2022-04-27 51.76 51.76 51.76 51.76 0.0M
2022-04-26 51.22 51.46 51.22 51.46 0.0M
2022-04-25 50.88 50.90 50.32 50.90 0.0M
2022-04-22 50.25 50.49 50.25 50.49 0.0M
2022-04-20 51.00 51.00 50.40 50.46 0.0M
2022-04-19 50.61 50.68 50.61 50.68 0.0M
2022-04-18 49.84 49.84 49.54 49.54 0.0M
2022-04-14 51.71 51.71 49.76 49.76 0.0M
2022-04-13 50.95 50.95 50.95 50.95 0.0M
2022-04-12 51.49 51.58 50.80 50.80 0.0M
2022-04-11 52.49 52.49 52.40 52.40 0.0M
2022-04-08 54.12 54.12 53.58 53.58 0.0M
2022-04-07 54.14 54.14 53.87 53.87 0.0M
2022-04-06 52.59 53.06 52.59 53.06 0.0M
2022-04-05 52.59 52.59 52.59 52.59 0.0M
2022-04-04 52.80 52.80 52.39 52.43 0.0M
2022-04-01 52.07 52.07 52.07 52.07 0.0M
2022-03-31 54.21 54.21 54.13 54.17 0.0M
2022-03-30 54.78 54.89 54.68 54.89 0.0M
2022-03-29 54.12 54.55 54.12 54.55 0.0M
2022-03-28 54.71 54.71 54.17 54.17 0.0M
2022-03-25 53.96 53.96 53.96 53.96 0.0M
2022-03-24 54.10 54.10 54.10 54.10 0.0M
2022-03-23 54.56 54.56 53.84 54.14 0.0M
2022-03-22 56.04 56.04 56.04 56.04 0.0M
2022-03-21 54.89 55.01 54.89 55.01 0.0M
2022-03-18 56.31 56.55 56.31 56.55 0.0M
2022-03-17 55.52 55.52 55.16 55.38 0.0M
2022-03-16 55.06 55.06 54.23 54.67 0.0M
2022-03-15 54.07 54.85 54.07 54.61 0.0M
2022-03-14 52.45 52.85 52.45 52.85 0.1M
2022-03-11 52.67 53.17 52.67 53.17 0.0M
2022-03-10 52.47 52.65 52.37 52.43 0.0M
2022-03-09 54.00 54.41 54.00 54.38 0.0M
2022-03-08 54.42 54.42 54.42 54.42 0.0M
2022-03-07 56.06 56.06 53.73 53.73 0.0M
2022-03-04 56.38 56.38 56.24 56.24 0.0M
2022-03-03 54.94 55.83 54.94 55.83 0.0M
2022-03-02 56.31 56.64 56.26 56.26 0.0M
2022-02-25 53.30 54.17 52.24 52.72 0.0M
2022-02-24 51.71 53.30 51.71 53.30 0.0M
2022-02-23 51.93 52.06 51.39 51.39 0.0M
2022-02-22 52.49 52.97 52.49 52.97 0.0M
2022-02-18 54.06 54.11 53.15 53.68 0.0M
2022-02-17 54.05 54.18 54.05 54.18 0.0M
2022-02-16 55.00 55.00 53.75 54.67 0.0M
2022-02-15 54.70 54.70 54.67 54.67 0.0M
2022-02-14 54.87 54.87 54.87 54.87 0.0M
2022-02-11 56.73 56.73 56.44 56.44 0.0M
2022-02-10 57.65 57.65 57.18 57.18 0.0M
2022-02-09 59.11 59.11 58.97 59.03 0.0M
2022-02-08 59.00 59.00 57.96 57.96 0.0M
2022-02-07 59.03 59.27 59.03 59.27 0.0M
2022-02-04 61.68 61.68 61.40 61.59 0.0M
2022-02-03 60.69 60.69 60.55 60.55 0.0M
2022-02-02 61.20 61.20 61.16 61.16 0.0M
2022-02-01 60.62 60.62 60.56 60.56 0.0M
2022-01-31 60.41 60.41 60.12 60.20 0.0M
2022-01-27 60.59 60.59 59.05 59.10 0.0M
2022-01-26 59.94 60.00 59.70 59.70 0.0M
2022-01-25 60.74 60.87 60.62 60.68 0.0M
2022-01-24 62.38 62.59 62.38 62.51 0.0M
2022-01-21 63.36 63.36 62.70 62.70 0.0M
2022-01-20 63.67 63.67 63.29 63.29 0.0M
2022-01-19 65.16 65.16 64.05 64.05 0.0M
2022-01-14 65.43 65.87 65.43 65.87 0.0M
2022-01-13 67.92 68.00 66.96 66.97 0.0M
2022-01-12 68.31 68.48 68.31 68.48 0.0M
2022-01-11 67.98 67.98 67.98 67.98 0.0M
2022-01-10 68.84 68.84 67.16 67.77 0.0M
2022-01-07 70.68 70.68 69.62 69.62 0.0M
2022-01-06 71.14 71.14 71.14 71.14 0.0M
2022-01-05 72.07 72.14 72.07 72.14 0.0M
2022-01-04 72.27 72.27 72.18 72.18 0.0M
2022-01-03 71.83 72.31 71.83 72.16 0.0M