Premium
S&P Global Inc (SPGI)
NYSE
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -16.2 | -3.0542410588 | 530.41 | 537.55 | 514.2 | 1511389 | 526.01255154 | CS |
| 4 | -1.48 | -0.286994124377 | 515.69 | 545.39 | 513.5 | 1446559 | 531.20288186 | CS |
| 12 | -0.81 | -0.157275445614 | 515.02 | 545.39 | 478.6 | 1305561 | 513.28742639 | CS |
| 26 | -6.285 | -1.20750439485 | 520.495 | 545.39 | 477.29 | 1211019 | 511.68389441 | CS |
| 52 | 89.88 | 21.1816275069 | 424.33 | 545.39 | 407.69 | 1198061 | 479.02295483 | CS |
| 156 | 107.38 | 26.3943170366 | 406.83 | 545.39 | 279.32 | 1467210 | 397.30272726 | CS |
| 260 | 245.32 | 91.2343337424 | 268.89 | 545.39 | 186.055 | 1462093 | 382.27685227 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741304400 | 514.21 | -8.69 | -1.66 | 517 | 521.458 | 509.1972 | 1479947 |
| 1741218000 | 522.9 | 6.09 | 1.18 | 517.01 | 526.78 | 515.075 | 1643280 |
| 1741131600 | 516.80999 | -12.5 | -2.36 | 527.07 | 529.018 | 514.75 | 1404257 |
| 1741045200 | 529.30999 | -4.43 | -0.83 | 533.74 | 537.54999 | 527.29 | 1834202 |
| 1740786000 | 533.74 | 8.38 | 1.60 | 530.19 | 534.19 | 525.24 | 1639029 |
| 1740699600 | 525.36 | -3.88 | -0.73 | 530.41 | 534.4 | 522.83 | 1036175 |
| 1740613200 | 529.24 | -4.14 | -0.78 | 532.41 | 535.2 | 528.54499 | 703911 |
| 1740526800 | 533.38 | 0.16 | 0.03 | 534.91 | 536.1 | 529.5 | 1042187 |
| 1740440400 | 533.22 | -0.18 | -0.03 | 533.21 | 536.41999 | 531.415 | 1323653 |
| 1740181200 | 533.4 | -2.03 | -0.38 | 535.04999 | 536.14 | 531.54999 | 1334907 |
| 1740094800 | 535.42999 | -7.27 | -1.34 | 540.86 | 542.7 | 532.905 | 1308781 |
| 1740008400 | 542.7 | -1.07 | -0.20 | 542.28 | 543.55999 | 539.5119 | 1745140 |
| 1739922000 | 543.77 | 4.08 | 0.76 | 543.39 | 544.33 | 537.15 | 1741207 |
| 1739576400 | 539.69 | -2.63 | -0.48 | 544.23 | 545.39 | 538.89 | 973332 |
| 1739490000 | 542.32 | 10.81 | 2.03 | 536.74 | 542.77 | 533.77 | 1490196 |
| 1739403600 | 531.51 | -9 | -1.67 | 535.87 | 537 | 526.985 | 1491790 |
| 1739317200 | 540.51 | 25.21 | 4.89 | 542.62 | 542.67999 | 526.22 | 2259034 |
| 1739230800 | 515.29999 | -3.85 | -0.74 | 518 | 520.62 | 513.5 | 1695635 |
| 1738971600 | 519.15 | 0.09 | 0.02 | 519.25 | 521.63 | 516.52 | 1396823 |
| 1738885200 | 519.05999 | 4.79 | 0.93 | 515.69 | 521.355 | 515.69 | 1439854 |
| 1738798800 | 514.27 | 0.58 | 0.11 | 516.08 | 517.29 | 510.4 | 1420876 |
| 1738712400 | 513.69 | -4.69 | -0.90 | 512.84 | 518.45 | 512.215 | 1232711 |
| 1738626000 | 518.38 | -3.03 | -0.58 | 517.91 | 519.4 | 511.32 | 1838907 |
| 1738366800 | 521.41 | -2.13 | -0.41 | 525 | 528 | 520.21 | 1255927 |
| 1738280400 | 523.54 | 6.32 | 1.22 | 521.54 | 526.94 | 519.6 | 767486 |
| 1738194000 | 517.22 | -3.23 | -0.62 | 519.15 | 522.13221 | 515.45 | 946822 |
| 1738107600 | 520.45 | -0.3 | -0.06 | 520.42999 | 525.34 | 516.23 | 1007601 |
| 1738021200 | 520.75 | 7 | 1.36 | 511.17 | 522.095 | 507.58 | 985392 |
| 1737762000 | 513.75 | 2.79 | 0.55 | 513.42999 | 517.76 | 511.2 | 947254 |
| 1737675600 | 510.96 | 0 | 0.00 | 510.96 | 510.96 | 510.96 | 0 |
| 1737589200 | 510.96 | 0.91 | 0.18 | 510.11 | 511.06 | 506.38 | 917490 |
| 1737502800 | 510.05 | 8.19 | 1.63 | 504.9 | 510.17 | 504.9 | 1266887 |
| 1737157200 | 501.86 | -3.3 | -0.65 | 503.05 | 507.1415 | 501.03 | 1759800 |
| 1737070800 | 505.16 | 8.64 | 1.74 | 495.49 | 506.11 | 495.49 | 1218320 |
| 1736984400 | 496.52 | 12.05 | 2.49 | 490.61 | 498.02 | 487.805 | 1972664 |
| 1736898000 | 484.47 | 1.88 | 0.39 | 484.82 | 486.99 | 482.43 | 1548698 |
| 1736811600 | 482.59 | -0.13 | -0.03 | 479.95 | 483.2 | 478.6 | 1457604 |
| 1736552400 | 482.72 | -13.14 | -2.65 | 489.12 | 491.35 | 481.25 | 1188998 |
| 1736379600 | 495.86 | 4.51 | 0.92 | 488.12 | 496.13 | 487.2701 | 1250840 |
| 1736293200 | 491.35 | -2.84 | -0.57 | 493.43 | 497.01 | 488.47 | 1544884 |
| 1736206800 | 494.19 | -5.38 | -1.08 | 499.95 | 501.2 | 492.63 | 878738 |
| 1735947600 | 499.57 | 4.07 | 0.82 | 498.4 | 502.83 | 495.77 | 1386041 |
| 1735861200 | 495.5 | -2.53 | -0.51 | 499.85 | 503.27 | 493.24 | 1545570 |
| 1735688400 | 498.03 | 0.01 | 0.00 | 498.73 | 500.9275 | 495.705 | 705777 |
| 1735602000 | 498.02 | -3.78 | -0.75 | 498.52 | 500.45 | 494 | 794290 |
| 1735342800 | 501.8 | -2.98 | -0.59 | 503 | 506.56 | 499.4634 | 671170 |
| 1735256400 | 504.78 | 0.03 | 0.01 | 502.07 | 506.03 | 499.99 | 557409 |
| 1735077840 | 504.75 | 6.5 | 1.30 | 499.79 | 504.75 | 498.22 | 432249 |
| 1734997200 | 498.25 | 6.44 | 1.31 | 492.48 | 498.9 | 488.525 | 1622074 |
| 1734738000 | 491.81 | 5.25 | 1.08 | 485 | 494.8203 | 483.92 | 2543585 |
| 1734651600 | 486.56 | -3.57 | -0.73 | 492.94 | 495.5 | 485.72 | 1583553 |
| 1734565200 | 490.13 | -10.38 | -2.07 | 501 | 506.0872 | 489.69 | 1439997 |
| 1734478800 | 500.51 | -2.35 | -0.47 | 502.05 | 502.05 | 497.39 | 1456577 |
| 1734392400 | 502.86 | -2.89 | -0.57 | 506.52 | 510 | 502.19 | 1449728 |
| 1734133200 | 505.75 | -7.12 | -1.39 | 513.74 | 515.25 | 504.27 | 1191813 |
| 1734046800 | 512.87 | -3.4 | -0.66 | 516.66 | 518.64 | 512.82 | 838597 |
| 1733960400 | 516.27 | 4.12 | 0.80 | 513.21 | 519.85 | 509.76 | 880927 |
| 1733874000 | 512.15 | -1.2 | -0.23 | 513.63 | 514.5 | 509.405 | 1369464 |
| 1733787600 | 513.35 | -3.42 | -0.66 | 514.05999 | 517.9399 | 509.38 | 1205450 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
