S And P Global Inc (SPGI34)

SPGI34
🏛️ 브라질 →
72.24
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-30 74.65 74.65 72.79 72.79 0.0M
2021-12-29 74.58 74.93 74.56 74.93 0.0M
2021-12-28 74.29 74.29 74.29 74.29 0.0M
2021-12-27 74.28 74.28 74.28 74.28 0.0M
2021-12-23 74.62 74.62 74.62 74.62 0.0M
2021-12-22 73.75 73.99 73.75 73.99 0.0M
2021-12-21 74.51 74.51 74.51 74.51 0.0M
2021-12-20 73.07 73.10 73.05 73.10 0.0M
2021-12-17 73.96 74.05 73.96 73.97 0.0M
2021-12-16 75.93 75.93 74.34 74.34 0.0M
2021-12-15 75.31 75.31 75.31 75.31 0.0M
2021-12-14 73.95 74.00 73.90 73.90 0.0M
2021-12-13 74.35 75.22 74.35 75.22 0.0M
2021-12-10 73.08 73.08 73.08 73.08 0.0M
2021-12-09 72.15 72.15 72.07 72.07 0.0M
2021-12-08 72.30 72.30 72.30 72.30 0.0M
2021-12-07 72.66 72.78 72.66 72.78 0.0M
2021-12-06 71.75 71.75 71.70 71.70 0.0M
2021-12-03 70.55 70.55 70.55 70.55 0.0M
2021-12-02 71.81 72.00 71.81 72.00 0.0M
2021-12-01 71.32 71.32 71.00 71.00 0.0M
2021-11-30 71.05 71.36 71.05 71.28 0.0M
2021-11-29 71.18 72.10 71.18 72.10 0.0M
2021-11-26 70.81 70.81 70.81 70.81 0.0M
2021-11-24 71.84 72.24 71.84 72.24 0.0M
2021-11-23 73.53 73.53 71.04 71.04 0.0M
2021-11-22 71.10 71.48 71.10 71.48 0.0M
2021-11-19 71.48 71.52 71.48 71.52 0.0M
2021-11-18 71.84 71.84 71.84 71.84 0.0M
2021-11-16 71.27 71.30 71.27 71.30 0.0M
2021-11-12 68.23 68.23 68.05 68.05 0.0M
2021-11-11 67.47 67.61 67.25 67.58 0.0M
2021-11-10 68.84 68.84 68.84 68.84 0.0M
2021-11-09 70.99 70.99 69.94 70.28 0.0M
2021-11-08 71.30 71.30 70.28 70.54 0.0M
2021-11-05 70.30 70.30 69.82 69.94 0.0M
2021-11-04 71.75 71.75 71.64 71.68 0.0M
2021-11-03 70.51 70.51 70.51 70.51 0.0M
2021-11-01 73.39 73.39 73.39 73.39 0.0M
2021-10-29 73.32 73.39 73.32 73.39 0.0M
2021-10-28 72.87 72.87 72.87 72.87 0.0M
2021-10-27 71.36 71.36 71.36 71.36 0.0M
2021-10-26 71.67 71.71 71.50 71.57 0.0M
2021-10-25 68.52 68.52 68.40 68.40 0.0M
2021-10-22 70.11 70.11 70.11 70.11 0.0M
2021-10-21 69.16 69.51 69.16 69.31 0.0M
2021-10-20 67.49 67.49 67.49 67.49 0.0M
2021-10-19 69.42 69.42 69.34 69.34 0.0M
2021-10-18 68.06 68.06 68.06 68.06 0.0M
2021-10-15 66.99 66.99 66.99 66.99 0.0M
2021-10-14 67.29 67.29 67.29 67.29 0.0M
2021-10-13 65.42 65.42 65.42 65.42 0.0M
2021-10-11 65.59 65.59 65.57 65.57 0.0M
2021-10-08 65.52 65.52 65.52 65.52 0.0M
2021-10-07 65.88 65.88 65.88 65.88 0.0M
2021-10-06 64.46 64.64 64.46 64.64 0.0M
2021-10-05 64.38 64.38 64.38 64.38 0.0M
2021-10-04 62.52 62.67 62.51 62.67 0.0M
2021-10-01 62.93 63.53 62.93 63.53 0.0M
2021-09-30 63.95 63.95 63.95 63.95 0.0M
2021-09-29 63.94 63.94 63.94 63.94 0.0M
2021-09-28 65.16 65.16 63.03 64.30 0.0M
2021-09-27 66.15 66.23 66.15 66.23 0.0M
2021-09-24 66.81 66.81 66.81 66.81 0.0M
2021-09-23 66.16 66.16 66.16 66.16 0.0M
2021-09-22 65.36 65.36 65.36 65.36 0.0M
2021-09-21 65.05 65.05 65.05 65.05 0.0M
2021-09-20 65.29 65.29 65.29 65.29 0.0M
2021-09-17 66.23 66.23 65.16 65.16 0.0M
2021-09-16 66.10 66.10 66.10 66.10 0.0M
2021-09-15 65.56 65.56 65.56 65.56 0.0M
2021-09-14 65.58 65.58 65.58 65.58 0.0M
2021-09-13 64.92 64.92 64.92 64.92 0.0M
2021-09-10 65.64 65.64 65.64 65.64 0.0M
2021-09-09 66.23 66.23 66.23 66.23 0.0M
2021-09-08 66.00 66.10 66.00 66.10 0.0M
2021-09-03 64.98 64.98 64.98 64.98 0.0M
2021-09-02 64.20 64.20 64.20 64.20 0.0M
2021-09-01 64.09 64.16 64.09 64.16 0.0M
2021-08-31 63.39 63.39 63.39 63.39 0.0M
2021-08-30 63.87 63.87 63.87 63.87 0.0M
2021-08-27 62.82 62.82 62.82 62.82 0.0M
2021-08-26 63.51 63.51 63.51 63.51 0.0M
2021-08-25 63.16 63.16 63.16 63.16 0.0M
2021-08-24 63.37 63.37 63.37 63.37 0.0M
2021-08-23 64.94 65.07 64.94 65.07 0.0M
2021-08-20 64.94 64.94 64.94 64.94 0.0M
2021-08-19 64.86 64.86 64.86 64.86 0.0M
2021-08-18 63.85 63.87 63.82 63.82 0.0M
2021-08-17 64.55 64.55 64.55 64.55 0.0M
2021-08-16 63.96 64.67 63.96 64.67 0.0M
2021-08-13 63.77 63.77 63.77 63.77 0.0M
2021-08-12 63.24 63.24 63.24 63.24 0.0M
2021-08-11 62.42 62.42 62.42 62.42 0.0M
2021-08-10 62.17 62.17 62.17 62.17 0.0M
2021-08-09 62.89 62.89 62.89 62.89 0.0M
2021-08-06 63.63 63.63 63.63 63.63 0.0M
2021-08-05 63.49 63.49 63.13 63.13 0.0M
2021-08-04 62.55 63.67 62.55 62.92 0.0M
2021-08-03 62.14 62.23 62.14 62.23 0.0M
2021-07-30 61.08 61.47 61.08 61.47 0.0M
2021-07-23 59.91 59.91 59.91 59.91 0.0M
2021-07-20 60.20 60.20 59.97 60.03 0.0M
2021-07-14 57.17 57.28 57.10 57.10 0.0M
2021-07-08 60.17 60.17 60.17 60.17 0.0M
2021-07-07 60.56 60.75 60.56 60.75 0.0M
2021-07-02 57.70 57.84 57.70 57.84 0.0M
2021-06-30 56.58 56.58 56.58 56.58 0.0M
2021-06-01 53.49 53.49 53.49 53.49 0.0M
2021-05-24 56.25 56.25 56.02 56.08 0.0M
2021-05-14 54.98 54.98 54.98 54.98 0.0M
2021-05-03 58.33 58.33 58.33 58.33 0.0M
2021-04-28 57.35 57.45 57.26 57.45 0.0M
2021-04-27 57.08 57.45 56.85 57.45 0.0M
2021-04-26 57.75 57.75 57.75 57.75 0.0M
2021-04-19 57.89 57.89 57.57 57.57 0.0M
2021-04-01 56.13 57.18 56.13 57.01 0.0M
2021-03-29 57.34 57.34 57.34 57.34 0.0M
2021-03-12 52.91 52.91 52.91 52.91 0.0M
2021-03-09 56.47 56.47 54.81 54.81 0.0M
2021-03-08 54.81 55.07 54.64 55.07 0.0M
2021-03-03 51.74 51.74 51.74 51.74 0.0M
2021-03-01 49.93 49.93 49.93 49.93 0.0M
2021-02-23 42.51 49.37 42.51 48.41 0.0M
2021-02-12 49.87 49.87 49.87 49.87 0.0M
2021-02-11 49.76 49.76 49.76 49.76 0.0M
2021-02-09 49.86 49.89 49.64 49.64 0.0M
2021-02-03 48.15 48.15 48.15 48.15 0.0M
2021-02-02 47.61 47.61 47.61 47.61 0.0M
2021-01-29 47.45 47.45 47.45 47.45 0.0M
2021-01-27 45.10 45.10 45.10 45.10 0.0M
2021-01-26 46.66 46.66 46.66 46.66 0.0M
2021-01-21 46.25 46.73 46.25 46.65 0.0M
2021-01-11 48.72 48.72 48.72 48.72 0.0M
2021-01-08 48.00 48.32 48.00 48.32 0.0M
2021-01-06 47.38 47.71 47.38 47.71 0.0M
2021-01-05 49.10 49.10 47.28 47.38 0.0M