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
2024-12-27 87.21 87.21 85.77 85.77 0.0M
2024-12-26 86.48 86.76 86.32 86.49 0.0M
2024-12-23 84.32 85.12 84.32 85.12 0.0M
2024-12-20 82.20 83.36 82.20 83.36 0.0M
2024-12-19 83.29 83.29 82.84 83.25 0.0M
2024-12-18 86.40 86.80 86.32 86.32 0.0M
2024-12-17 86.40 86.40 84.32 85.05 0.0M
2024-12-16 85.25 85.28 85.25 85.28 0.0M
2024-12-13 85.00 85.00 84.78 84.78 0.0M
2024-12-12 85.80 86.57 85.50 85.50 0.0M
2024-12-11 86.08 86.65 85.68 85.68 0.0M
2024-12-10 86.41 86.41 85.86 85.86 0.0M
2024-12-09 86.50 86.58 86.28 86.58 0.0M
2024-12-05 85.77 85.86 84.69 85.68 0.0M
2024-12-03 87.50 87.50 87.03 87.03 0.0M
2024-12-02 87.84 88.56 87.56 88.11 0.0M
2024-11-29 88.80 88.80 86.30 87.00 0.0M
2024-11-28 87.56 87.56 86.25 86.25 0.0M
2024-11-27 85.09 85.68 85.09 85.68 0.0M
2024-11-26 83.80 84.29 83.80 84.29 0.0M
2024-11-25 83.00 83.52 78.43 78.43 0.0M
2024-11-22 84.14 84.14 84.14 84.14 0.0M
2024-11-21 82.50 83.37 82.50 82.54 0.0M
2024-11-18 82.25 82.25 80.54 80.54 0.0M
2024-11-14 82.29 82.29 82.29 82.29 0.0M
2024-11-12 81.02 81.02 80.78 80.78 0.0M
2024-11-08 79.66 81.26 79.66 81.26 0.0M
2024-11-07 77.90 78.30 77.90 78.30 0.0M
2024-11-06 77.66 77.66 76.21 76.90 0.0M
2024-11-05 77.82 77.82 77.82 77.82 0.0M
2024-11-04 77.82 77.82 77.82 77.82 0.0M
2024-11-01 78.54 78.54 78.46 78.46 0.0M
2024-10-31 78.06 78.06 78.06 78.06 0.0M
2024-10-30 78.30 78.30 78.20 78.20 0.0M
2024-10-29 77.66 77.66 77.66 77.66 0.0M
2024-10-28 78.30 78.30 77.50 77.50 0.0M
2024-10-25 78.02 78.02 77.66 77.66 0.0M
2024-10-24 78.86 79.58 78.07 78.07 0.0M
2024-10-23 82.24 82.24 81.34 81.34 0.0M
2024-10-22 81.48 81.48 81.34 81.42 0.0M
2024-10-17 81.98 81.98 81.97 81.97 0.0M
2024-10-16 84.14 84.14 84.14 84.14 0.0M
2024-10-15 82.70 82.70 82.70 82.70 0.0M
2024-10-14 82.14 82.14 81.98 81.98 0.0M
2024-10-08 77.70 77.70 77.70 77.70 0.0M
2024-10-04 77.74 77.74 77.74 77.74 0.0M
2024-10-03 77.98 77.98 77.98 77.98 0.0M
2024-10-01 77.96 77.96 77.96 77.96 0.0M
2024-09-30 77.27 77.75 77.27 77.42 0.0M
2024-09-26 77.58 77.70 76.98 77.13 0.0M
2024-09-25 78.02 78.02 77.98 77.98 0.0M
2024-09-24 78.32 78.44 78.32 78.44 0.0M
2024-09-23 80.80 80.80 79.95 79.96 0.0M
2024-09-20 80.01 80.01 80.01 80.01 0.0M
2024-09-18 78.90 78.90 78.90 78.90 0.0M
2024-09-17 79.78 79.78 79.26 79.26 0.0M
2024-09-16 79.90 80.72 79.90 80.72 0.0M
2024-09-13 81.76 82.02 80.16 80.16 0.0M
2024-09-12 80.40 80.80 80.40 80.80 0.0M
2024-09-11 80.06 80.68 79.02 80.68 0.0M
2024-09-10 81.55 81.55 81.55 81.55 0.0M
2024-09-09 80.13 80.13 79.95 79.95 0.0M
2024-09-06 79.18 79.18 79.18 79.18 0.0M
2024-09-05 80.52 80.52 79.97 80.16 0.0M
2024-09-04 80.02 80.02 79.83 79.83 0.0M
2024-09-03 80.26 80.26 79.85 79.94 0.0M
2024-09-02 80.90 80.90 80.63 80.63 0.0M
2024-08-30 80.59 80.59 79.86 79.86 0.0M
2024-08-29 79.30 80.02 79.11 79.26 0.0M
2024-08-28 77.90 77.97 77.43 77.43 0.0M
2024-08-27 76.40 77.34 76.40 77.03 0.0M
2024-08-26 76.16 76.40 76.16 76.40 0.0M
2024-08-23 78.28 78.28 77.16 77.16 0.0M
2024-08-22 77.48 77.81 76.45 77.08 0.0M
2024-08-21 76.04 76.04 75.65 75.65 0.0M
2024-08-20 75.01 75.41 74.88 75.41 0.0M
2024-08-19 74.32 74.32 74.32 74.32 0.0M
2024-08-16 74.60 74.60 74.46 74.46 0.0M
2024-08-15 75.40 75.40 74.49 74.85 0.0M
2024-08-14 74.16 74.57 74.16 74.57 0.0M
2024-08-13 74.01 74.47 74.01 74.13 0.0M
2024-08-12 74.19 74.19 74.01 74.01 0.0M
2024-08-09 74.70 74.83 73.81 74.83 0.0M
2024-08-08 75.22 75.28 75.21 75.28 0.0M
2024-08-07 75.66 75.92 74.75 74.75 0.0M
2024-08-06 75.68 75.97 75.60 75.60 0.0M
2024-08-05 74.88 74.88 74.67 74.67 0.0M
2024-08-02 77.68 77.70 76.44 76.79 0.0M
2024-08-01 77.50 77.74 77.50 77.74 0.0M
2024-07-31 76.92 76.92 75.37 76.02 0.0M
2024-07-30 78.96 78.96 75.80 76.03 0.0M
2024-07-29 76.78 76.78 76.45 76.48 0.0M
2024-07-26 74.57 77.38 74.57 76.79 0.0M
2024-07-25 76.32 76.34 76.10 76.10 0.0M
2024-07-24 77.00 77.00 75.34 75.58 0.0M
2024-07-23 77.00 77.18 77.00 77.04 0.0M
2024-07-22 74.95 75.27 74.75 75.27 0.0M
2024-07-19 74.61 74.64 74.61 74.64 0.0M
2024-07-18 75.05 75.32 75.05 75.06 0.0M
2024-07-17 73.83 74.13 73.83 74.13 0.0M
2024-07-16 73.09 73.52 73.03 73.47 0.0M
2024-07-15 72.48 73.00 72.48 73.00 0.0M
2024-07-12 72.34 72.41 72.33 72.33 0.0M
2024-07-11 71.10 71.40 71.10 71.40 0.0M
2024-07-10 68.99 69.72 68.99 69.72 0.0M
2024-07-09 69.15 69.15 69.13 69.14 0.0M
2024-07-08 69.17 69.30 69.17 69.30 0.0M
2024-07-05 68.94 68.94 68.78 68.78 0.0M
2024-07-04 69.09 69.09 69.09 69.09 0.0M
2024-07-03 69.52 69.52 69.47 69.47 0.0M
2024-07-02 70.67 70.67 70.67 70.67 0.0M
2024-07-01 69.56 69.56 69.47 69.47 0.0M
2024-06-28 68.96 68.96 68.22 68.60 0.0M
2024-06-27 68.41 68.41 68.41 68.41 0.0M
2024-06-26 68.12 68.12 68.09 68.09 0.0M
2024-06-25 67.03 67.60 67.03 67.60 0.0M
2024-06-24 66.33 66.62 66.33 66.40 0.0M
2024-06-21 66.06 66.40 66.06 66.40 0.0M
2024-06-20 66.21 66.37 66.21 66.37 0.0M
2024-06-18 65.34 65.34 65.34 65.34 0.0M
2024-06-17 65.34 65.35 65.34 65.35 0.0M
2024-06-14 64.89 64.89 64.64 64.64 0.0M
2024-06-13 65.27 65.27 65.22 65.22 0.0M
2024-06-12 65.70 65.88 65.70 65.88 0.0M
2024-06-11 63.58 63.58 63.58 63.58 0.0M
2024-06-10 63.63 63.64 63.63 63.64 0.0M
2024-06-07 63.26 63.26 63.20 63.20 0.0M
2024-06-06 64.10 64.10 63.34 63.34 0.0M
2024-06-05 63.35 64.13 63.35 64.13 0.0M
2024-06-04 63.30 63.35 63.30 63.35 0.0M
2024-06-03 62.84 62.84 61.97 61.97 0.0M
2024-05-31 61.13 61.58 61.13 61.58 0.0M
2024-05-29 61.38 61.52 61.38 61.52 0.0M
2024-05-28 62.13 62.13 61.54 61.54 0.0M
2024-05-25 62.61 62.61 62.61 62.61 0.0M
2024-05-24 62.36 62.36 62.36 62.36 0.0M
2024-05-23 62.03 62.03 62.03 62.03 0.0M
2024-05-22 62.98 62.98 62.98 62.98 0.0M
2024-05-20 61.97 62.09 61.97 62.09 0.0M
2024-05-17 62.09 62.21 62.09 62.21 0.0M
2024-05-16 62.32 62.32 62.26 62.26 0.0M
2024-05-15 61.66 61.68 61.66 61.68 0.0M
2024-05-14 61.40 61.40 60.32 60.59 0.0M
2024-05-13 61.31 61.31 61.23 61.23 0.0M
2024-05-10 61.61 61.79 61.61 61.79 0.0M
2024-05-09 61.23 61.23 61.23 61.23 0.0M
2024-05-08 60.41 60.47 60.39 60.45 0.0M
2024-05-07 59.83 59.89 59.83 59.89 0.0M
2024-05-06 59.58 59.64 59.34 59.64 0.0M
2024-05-03 59.31 59.58 59.31 59.58 0.0M
2024-05-02 60.29 60.29 58.61 58.98 0.0M
2024-04-30 59.56 59.60 59.56 59.60 0.0M
2024-04-29 59.10 59.22 58.76 58.90 0.0M
2024-04-26 59.12 59.24 59.08 59.08 0.0M
2024-04-25 59.72 59.82 58.85 59.02 0.0M
2024-04-24 58.99 58.99 58.78 58.89 0.0M
2024-04-23 58.56 58.62 58.56 58.62 0.0M
2024-04-22 59.49 59.78 59.47 59.54 0.0M
2024-04-19 60.71 60.71 59.11 59.22 0.0M
2024-04-18 59.86 59.86 59.73 59.73 0.0M
2024-04-17 59.82 59.82 59.69 59.69 0.0M
2024-04-16 59.79 59.83 59.79 59.83 0.0M
2024-04-15 58.62 58.62 58.62 58.62 0.0M
2024-04-12 59.46 59.46 59.30 59.30 0.0M
2024-04-11 59.93 59.93 59.93 59.93 0.0M
2024-04-10 60.00 60.00 59.55 59.72 0.0M
2024-04-09 60.17 60.18 60.17 60.18 0.0M
2024-04-08 60.48 60.65 60.48 60.65 0.0M
2024-04-05 59.73 60.33 59.73 60.33 0.0M
2024-04-04 59.88 59.88 59.76 59.76 0.0M
2024-04-03 59.22 59.50 59.22 59.46 0.0M
2024-04-02 58.73 59.58 58.73 59.58 0.0M
2024-04-01 59.93 59.94 59.88 59.94 0.0M
2024-03-28 59.06 59.22 59.06 59.22 0.0M
2024-03-27 57.90 57.90 57.77 57.77 0.0M
2024-03-26 57.52 57.52 57.52 57.52 0.0M
2024-03-25 57.61 57.66 57.45 57.66 0.0M
2024-03-23 58.50 58.50 58.50 58.50 0.0M
2024-03-22 58.10 58.26 58.10 58.26 0.0M
2024-03-21 59.22 59.22 59.17 59.17 0.0M
2024-03-20 58.63 58.63 58.63 58.63 0.0M
2024-03-19 58.87 58.87 58.87 58.87 0.0M
2024-03-18 58.80 58.94 58.72 58.72 0.0M
2024-03-15 57.96 58.26 57.96 58.26 0.0M
2024-03-14 58.30 58.43 58.30 58.38 0.0M
2024-03-13 59.02 59.04 59.02 59.04 0.0M
2024-03-12 59.10 59.22 58.96 59.22 0.0M
2024-03-11 58.83 58.83 58.80 58.80 0.0M
2024-03-08 59.10 59.10 58.98 58.98 0.0M
2024-03-07 58.61 58.61 58.45 58.45 0.0M
2024-03-06 58.31 58.44 57.96 58.24 0.0M
2024-03-05 58.23 58.23 57.96 57.96 0.0M
2024-03-04 58.38 58.43 58.20 58.20 0.0M
2024-03-01 58.65 59.15 58.65 59.09 0.1M
2024-02-29 59.28 59.28 59.28 59.28 0.0M
2024-02-28 59.28 59.28 59.28 59.28 0.0M
2024-02-27 58.86 58.86 58.26 58.44 0.0M
2024-02-26 59.68 60.14 59.68 60.10 0.0M
2024-02-23 60.27 60.56 60.15 60.15 0.0M
2024-02-22 59.19 59.85 58.60 59.55 0.0M
2024-02-21 57.65 57.65 57.52 57.62 0.0M
2024-02-20 57.68 58.00 57.44 58.00 0.0M
2024-02-16 58.64 58.64 58.44 58.44 0.0M
2024-02-15 58.12 58.24 58.11 58.11 0.0M
2024-02-14 57.52 57.88 57.52 57.88 0.0M
2024-02-09 60.03 60.39 59.91 60.38 0.0M
2024-02-08 64.64 64.64 59.02 60.20 0.0M
2024-02-07 62.84 63.11 62.59 63.10 0.0M
2024-02-06 61.94 61.94 61.94 61.94 0.0M
2024-02-05 62.70 62.70 62.34 62.34 0.0M
2024-02-02 61.88 62.57 61.88 62.57 0.0M
2024-02-01 61.52 62.00 61.52 61.99 0.0M
2024-01-31 62.82 62.82 61.51 61.51 0.0M
2024-01-30 62.09 62.18 62.08 62.08 0.0M
2024-01-29 60.56 60.95 60.35 60.95 0.0M
2024-01-26 60.72 60.72 60.67 60.68 0.0M
2024-01-25 60.35 60.86 60.35 60.86 0.0M
2024-01-24 59.92 60.95 59.92 60.91 0.0M
2024-01-23 61.10 61.14 61.10 61.14 0.0M
2024-01-22 60.67 61.27 60.41 61.22 0.0M
2024-01-19 60.47 60.47 60.41 60.41 0.0M
2024-01-18 59.69 59.69 59.69 59.69 0.0M
2024-01-17 59.75 59.75 59.35 59.48 0.0M
2024-01-16 59.32 59.48 59.27 59.27 0.0M
2024-01-12 58.94 58.94 58.35 58.63 0.0M
2024-01-11 58.55 58.55 58.55 58.55 0.0M
2024-01-09 58.65 58.65 58.27 58.47 0.0M
2024-01-08 57.78 57.94 57.78 57.94 0.0M
2024-01-05 57.58 57.69 57.48 57.52 0.0M
2024-01-04 58.71 58.72 58.42 58.42 0.0M
2024-01-03 59.43 59.43 58.72 58.72 0.0M
2024-01-02 59.19 59.19 59.07 59.07 0.0M