Premium
S&P Global Inc (SPGI)
NYSE
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 6.19 | 1.24522228928 | 497.1 | 515.7967 | 497.1 | 1079010 | 506.54196199 | CS |
| 4 | -20.62 | -3.93579049837 | 523.91 | 525.58 | 477.29 | 1342181 | 497.75349812 | CS |
| 12 | 2.81 | 0.561460997442 | 500.48 | 533.29 | 477.29 | 1112440 | 508.69709192 | CS |
| 26 | 73.98 | 17.2323029978 | 429.31 | 533.29 | 419.49 | 1089014 | 484.36092748 | CS |
| 52 | 99.38 | 24.6044910995 | 403.91 | 533.29 | 401.58 | 1205245 | 453.32468859 | CS |
| 156 | 49.79 | 10.9790518192 | 453.5 | 533.29 | 279.32 | 1527309 | 391.12367705 | CS |
| 260 | 241.69 | 92.3891437309 | 261.6 | 533.29 | 186.055 | 1461606 | 370.61348817 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1731627600 | 510.64 | 0.35 | 0.07 | 514.79 | 515.7336 | 510.289 | 771554 |
| 1731541200 | 510.29 | 6.82 | 1.35 | 504.395 | 515.7967 | 503.535 | 1070049 |
| 1731454800 | 503.47 | -3.79 | -0.75 | 507.305 | 508.05 | 503.21 | 1015609 |
| 1731368400 | 507.26 | 4.44 | 0.88 | 500.93 | 509.96 | 500.93 | 1096744 |
| 1731109200 | 502.82 | 5.72 | 1.15 | 497.1 | 507.49 | 497.1 | 1316663 |
| 1731022800 | 497.1 | 7.11 | 1.45 | 493.02 | 498.32 | 492.31 | 1283223 |
| 1730936400 | 489.99 | 0.28 | 0.06 | 503 | 503 | 477.29 | 2386158 |
| 1730850000 | 489.71 | 3.94 | 0.81 | 484.84 | 489.82 | 484.84 | 1863498 |
| 1730763600 | 485.77 | 2.46 | 0.51 | 483.93 | 486.7493 | 482.9202 | 1906823 |
| 1730500800 | 483.31 | 2.95 | 0.61 | 482.14 | 487.23 | 480.88 | 933877 |
| 1730414400 | 480.36 | -5.58 | -1.15 | 483.01 | 485.88 | 480.03 | 1309516 |
| 1730328000 | 485.94 | -0.81 | -0.17 | 486.75 | 490.585 | 484.75 | 1088607 |
| 1730241600 | 486.75 | -0.49 | -0.10 | 486.5 | 489.82 | 486.03 | 1595273 |
| 1730155200 | 487.24 | -3.37 | -0.69 | 495.25 | 495.25 | 486.31 | 1264910 |
| 1729896000 | 490.61 | -2.6 | -0.53 | 497.59 | 498.93 | 488.64 | 984484 |
| 1729809600 | 493.21 | -17.71 | -3.47 | 500 | 502.415 | 492.04 | 1710465 |
| 1729723200 | 510.92 | -2.6 | -0.51 | 513.5 | 513.875 | 509.595 | 1019268 |
| 1729636800 | 513.52 | -9.67 | -1.85 | 519.375 | 519.375 | 510.63 | 1359257 |
| 1729550400 | 523.19 | -1.61 | -0.31 | 523.46 | 524.75 | 518.69 | 808166 |
| 1729291200 | 524.79999 | 5.84 | 1.13 | 523.91 | 525.58 | 520.88 | 1831979 |
| 1729204800 | 518.96 | -10.04 | -1.90 | 532.33 | 532.33 | 515.21 | 1447632 |
| 1729118400 | 529 | 0.55 | 0.10 | 524.86 | 529.61 | 522.01 | 628118 |
| 1729032000 | 528.45 | 0.93 | 0.18 | 529.77 | 533.29 | 527.83 | 1297764 |
| 1728945600 | 527.52 | 5.51 | 1.06 | 522.55999 | 528.535 | 522.38 | 639229 |
| 1728686400 | 522.01 | 6.89 | 1.34 | 517.52 | 522.72 | 517.52 | 656764 |
| 1728600000 | 515.12 | -6.35 | -1.22 | 520 | 521.14 | 513.95 | 701536 |
| 1728513600 | 521.47 | 3.12 | 0.60 | 519 | 524.35 | 518.55999 | 819169 |
| 1728427200 | 518.35 | 11.93 | 2.36 | 511.14 | 519.55999 | 511.14 | 924608 |
| 1728340800 | 506.42 | -5.75 | -1.12 | 510.57 | 512.54999 | 505.14 | 810624 |
| 1728081600 | 512.16999 | -2.43 | -0.47 | 514.54499 | 515.95 | 508.3501 | 661034 |
| 1727995200 | 514.6 | -0.11 | -0.02 | 515.08 | 516.98 | 513.42999 | 733694 |
| 1727908800 | 514.71 | 2.49 | 0.49 | 512.32 | 514.92999 | 511.05 | 928402 |
| 1727822400 | 512.22 | -4.4 | -0.85 | 518.64 | 518.87 | 511.45 | 945972 |
| 1727735520 | 516.62 | 3.9 | 0.76 | 512.05999 | 517.465 | 510.94 | 994348 |
| 1727476800 | 512.72 | 1.02 | 0.20 | 511.6 | 516.6811 | 511.19 | 806548 |
| 1727390400 | 511.7 | -3.12 | -0.61 | 513.24 | 515.92999 | 509.26 | 1204342 |
| 1727304000 | 514.82 | -3.29 | -0.64 | 519.51 | 522.05999 | 513.16 | 931016 |
| 1727217600 | 518.11 | -2.97 | -0.57 | 517.28 | 519.505 | 513.01 | 1070887 |
| 1727131200 | 521.08 | -2.59 | -0.49 | 520.02 | 527.84 | 518.12 | 960802 |
| 1726872000 | 523.66999 | -0.55 | -0.10 | 523.39 | 525.23 | 520 | 1814715 |
| 1726785600 | 524.22 | 4.7 | 0.90 | 525.92999 | 526.79999 | 522.081 | 903559 |
| 1726699200 | 519.52 | -2.86 | -0.55 | 517.52 | 525.27 | 516.02 | 904753 |
| 1726612800 | 522.38 | -5 | -0.95 | 524.66999 | 525.355 | 517.58 | 1095359 |
| 1726526400 | 527.38 | 7.93 | 1.53 | 522.6 | 528.02 | 520.62 | 996573 |
| 1726267200 | 519.45 | -0.56 | -0.11 | 522.41999 | 522.47 | 518.07 | 1120942 |
| 1726180800 | 520.01 | 4.2 | 0.81 | 512.9025 | 521.005 | 512.642 | 858815 |
| 1726094400 | 515.80999 | -4.14 | -0.80 | 516.95 | 517.71 | 504.5 | 1175930 |
| 1726008000 | 519.95 | 4.12 | 0.80 | 515.955 | 520.98 | 513.66 | 1010406 |
| 1725921600 | 515.83 | 5.19 | 1.02 | 514.79 | 519.87 | 513.54999 | 937857 |
| 1725662400 | 510.64 | -6.36 | -1.23 | 520.495 | 521.5 | 510.12 | 990958 |
| 1725576000 | 517 | 3.69 | 0.72 | 514.12 | 518.59 | 513.73 | 1137641 |
| 1725489600 | 513.30999 | 2.51 | 0.49 | 510.97 | 513.95 | 509.17 | 781236 |
| 1725403200 | 510.8 | -2.44 | -0.48 | 516.79 | 517.29 | 506.9859 | 1023907 |
| 1725057600 | 513.24 | 5.19 | 1.02 | 509.65 | 514 | 507.2 | 1243536 |
| 1724971200 | 508.05 | 2.78 | 0.55 | 506.42 | 511.8796 | 505.01 | 1091583 |
| 1724884800 | 505.27 | -0.12 | -0.02 | 505.36 | 510.29 | 500.55 | 1361998 |
| 1724798400 | 505.39 | 3.37 | 0.67 | 500.33 | 506.79 | 499.63 | 1123387 |
| 1724712000 | 502.02 | 1.43 | 0.29 | 502.43 | 505.85 | 501.23 | 850682 |
| 1724452800 | 500.59 | 1.87 | 0.37 | 500.48 | 502.7336 | 497.8 | 679771 |
| 1724366400 | 498.72 | -0.26 | -0.05 | 498.98 | 500.72 | 496.7 | 1347700 |
| 1724280000 | 498.98 | 1.12 | 0.22 | 497.86 | 499.29 | 495.46 | 1009367 |
| 1724193600 | 497.86 | 2.12 | 0.43 | 497.76 | 499.31 | 495.99 | 2046918 |
| 1724107200 | 495.74 | 4.87 | 0.99 | 491.89 | 495.895 | 491.89 | 972861 |
| 1723848000 | 490.87 | -2.06 | -0.42 | 492.47 | 494.15 | 489.015 | 941060 |
| 1723761600 | 492.93 | 0.28 | 0.06 | 494.02 | 497.47 | 491.5825 | 776644 |
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
