S And P Global Inc

SPGI34
🏛️ 巴西 →
72.24
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2023-12-28 58.80 59.26 58.80 59.22 0.0M
2023-12-27 58.63 58.63 58.63 58.63 0.0M
2023-12-26 58.14 58.25 58.14 58.25 0.0M
2023-12-22 57.91 58.76 57.91 58.66 0.0M
2023-12-21 58.26 58.26 57.96 58.08 0.0M
2023-12-20 58.59 58.82 58.59 58.72 0.0M
2023-12-19 58.80 58.82 58.61 58.61 0.0M
2023-12-18 59.73 59.73 59.32 59.32 0.0M
2023-12-15 59.50 59.50 59.19 59.24 0.0M
2023-12-14 59.65 59.65 59.45 59.48 0.0M
2023-12-13 59.15 59.15 59.15 59.15 0.0M
2023-12-12 58.17 58.49 58.08 58.37 0.0M
2023-12-11 57.53 57.53 57.53 57.53 0.0M
2023-12-08 56.28 56.77 56.10 56.75 0.0M
2023-12-07 56.69 56.69 56.69 56.69 0.0M
2023-12-06 57.68 57.68 56.70 56.76 0.0M
2023-12-05 57.91 57.91 57.35 57.53 0.0M
2023-12-04 57.12 58.01 57.12 58.01 0.0M
2023-12-01 56.76 57.05 56.64 56.94 0.0M
2023-11-30 56.28 56.28 56.18 56.18 0.0M
2023-11-29 56.35 56.35 56.28 56.28 0.0M
2023-11-28 56.04 56.04 55.87 55.87 0.0M
2023-11-27 55.76 56.39 55.76 56.39 0.0M
2023-11-24 56.78 56.84 56.78 56.84 0.0M
2023-11-22 56.19 56.19 56.18 56.18 0.0M
2023-11-21 55.21 55.72 55.21 55.68 0.0M
2023-11-20 54.76 55.25 54.69 55.25 0.0M
2023-11-17 55.53 55.53 54.53 54.96 0.0M
2023-11-16 54.19 54.44 54.19 54.44 0.0M
2023-11-14 54.27 54.37 54.19 54.19 0.0M
2023-11-13 53.43 53.65 53.22 53.43 0.0M
2023-11-10 52.99 53.24 52.73 53.24 0.0M
2023-11-09 52.22 52.75 52.22 52.75 0.0M
2023-11-08 51.55 52.31 51.36 52.31 0.0M
2023-11-07 51.64 51.83 51.64 51.83 0.0M
2023-11-06 50.76 51.69 50.76 51.69 0.0M
2023-11-03 51.44 51.91 51.44 51.80 0.0M
2023-11-01 48.25 48.25 48.25 48.25 0.0M
2023-10-30 48.10 48.25 48.10 48.25 0.0M
2023-10-27 47.31 47.31 47.01 47.16 0.0M
2023-10-26 48.02 48.57 48.02 48.02 0.0M
2023-10-25 48.02 48.02 48.02 48.02 0.0M
2023-10-24 47.79 47.79 47.79 47.79 0.0M
2023-10-23 48.56 48.56 48.56 48.56 0.0M
2023-10-20 50.66 50.66 49.04 49.04 0.0M
2023-10-19 49.75 49.75 49.66 49.66 0.0M
2023-10-18 50.38 50.38 50.23 50.23 0.0M
2023-10-17 50.91 51.41 50.72 50.84 0.0M
2023-10-16 51.22 51.22 51.22 51.22 0.0M
2023-10-13 51.14 51.14 51.02 51.02 0.0M
2023-10-11 51.71 51.71 51.71 51.71 0.0M
2023-10-10 51.77 51.77 51.62 51.62 0.0M
2023-10-09 52.03 52.03 52.03 52.03 0.0M
2023-10-06 51.78 51.90 51.78 51.90 0.0M
2023-10-05 51.51 51.51 51.41 51.48 0.0M
2023-10-04 50.91 51.34 50.91 51.34 0.0M
2023-10-03 50.78 50.78 50.44 50.44 0.0M
2023-09-29 50.89 50.89 50.78 50.78 0.0M
2023-09-28 51.25 51.31 51.25 51.26 0.0M
2023-09-27 50.49 50.67 50.49 50.67 0.0M
2023-09-26 50.44 50.44 50.18 50.18 0.0M
2023-09-25 50.99 50.99 50.80 50.80 0.0M
2023-09-21 50.91 51.09 50.91 51.09 0.0M
2023-09-20 52.18 52.18 52.18 52.18 0.0M
2023-09-19 50.74 52.29 50.74 52.29 0.0M
2023-09-18 52.15 52.23 52.12 52.23 0.0M
2023-09-15 52.68 52.68 52.41 52.41 0.0M
2023-09-14 53.29 53.37 53.22 53.31 0.0M
2023-09-13 52.54 52.87 52.54 52.87 0.0M
2023-09-12 53.03 53.12 52.97 52.97 0.0M
2023-09-11 53.01 53.08 53.01 53.08 0.0M
2023-09-09 54.10 54.10 54.10 54.10 0.0M
2023-09-08 53.72 53.72 53.72 53.72 0.0M
2023-09-06 54.00 54.28 54.00 54.25 0.0M
2023-09-05 54.29 54.29 54.17 54.17 0.0M
2023-09-02 54.56 54.56 54.56 54.56 0.0M
2023-09-01 53.87 54.18 53.67 54.18 0.0M
2023-08-31 53.59 53.59 53.32 53.32 0.0M
2023-08-30 52.87 52.87 52.87 52.87 0.0M
2023-08-29 52.59 52.68 52.51 52.68 0.0M
2023-08-28 52.73 52.73 52.56 52.56 0.0M
2023-08-25 53.62 53.62 52.65 52.65 0.0M
2023-08-24 52.10 52.10 52.10 52.10 0.0M
2023-08-23 51.65 52.51 51.65 52.49 0.0M
2023-08-22 52.28 52.28 52.21 52.21 0.0M
2023-08-21 52.34 52.34 51.62 52.02 0.0M
2023-08-18 52.18 52.28 52.18 52.28 0.0M
2023-08-17 53.04 53.04 52.82 52.82 0.0M
2023-08-16 53.04 53.04 52.99 52.99 0.0M
2023-08-15 53.04 53.04 53.04 53.04 0.0M
2023-08-14 52.97 53.15 52.97 53.07 0.0M
2023-08-11 52.42 52.44 52.26 52.38 0.0M
2023-08-10 52.55 52.55 52.15 52.19 0.0M
2023-08-09 52.57 52.67 52.57 52.67 0.0M
2023-08-08 52.08 52.08 52.08 52.08 0.0M
2023-08-07 52.48 52.48 52.44 52.45 0.0M
2023-08-04 51.80 51.88 51.80 51.88 0.0M
2023-08-03 52.05 52.05 51.55 51.75 0.0M
2023-08-02 52.20 52.20 52.20 52.20 0.0M
2023-08-01 51.65 52.62 51.60 52.49 0.1M
2023-07-31 51.45 51.55 50.88 51.55 0.0M
2023-07-28 51.95 51.95 51.47 51.48 0.0M
2023-07-27 51.53 51.57 51.43 51.57 0.0M
2023-07-26 56.03 56.03 55.54 55.54 0.0M
2023-07-25 55.47 56.05 55.47 56.05 0.0M
2023-07-24 55.13 55.17 55.11 55.17 0.0M
2023-07-21 54.62 55.84 54.62 55.83 0.0M
2023-07-20 55.83 55.83 55.74 55.74 0.0M
2023-07-19 55.82 55.95 55.50 55.60 0.0M
2023-07-18 55.66 55.73 55.66 55.73 0.0M
2023-07-17 55.46 55.46 55.14 55.23 0.0M
2023-07-14 55.07 55.07 55.07 55.07 0.0M
2023-07-13 53.75 54.42 53.75 54.42 0.0M
2023-07-12 53.80 54.08 53.80 54.08 0.0M
2023-07-11 53.68 54.18 53.10 53.10 0.0M
2023-07-10 53.24 53.45 53.24 53.34 0.0M
2023-07-07 52.99 52.99 52.99 52.99 0.0M
2023-07-06 53.76 53.77 53.60 53.60 0.0M
2023-07-05 53.46 53.46 53.46 53.46 0.0M
2023-07-04 52.13 52.13 52.12 52.12 0.0M
2023-07-03 52.45 52.45 47.00 47.00 0.0M
2023-06-30 53.08 53.20 53.08 53.20 0.0M
2023-06-29 53.04 53.04 52.94 52.95 0.0M
2023-06-28 52.39 52.39 51.95 52.01 0.0M
2023-06-27 51.10 51.65 50.94 51.65 0.0M
2023-06-26 51.07 51.36 50.80 50.82 0.0M
2023-06-23 51.51 51.51 51.51 51.51 0.0M
2023-06-22 50.83 51.00 50.83 51.00 0.0M
2023-06-21 51.46 51.47 51.46 51.47 0.0M
2023-06-20 51.71 51.71 51.60 51.69 0.0M
2023-06-16 53.43 53.58 52.48 52.48 0.0M
2023-06-15 52.80 53.39 52.39 53.39 0.0M
2023-06-12 51.59 51.59 51.59 51.59 0.0M
2023-06-09 51.59 51.59 51.59 51.59 0.0M
2023-06-05 51.09 51.09 51.09 51.09 0.0M
2023-06-01 51.09 51.09 51.09 51.09 0.0M
2023-05-31 50.85 51.01 50.85 51.01 0.0M
2023-05-29 49.32 49.32 49.32 49.32 0.0M
2023-05-26 49.57 49.57 49.57 49.57 0.0M
2023-05-23 49.41 49.41 49.40 49.40 0.0M
2023-05-22 50.73 50.96 50.73 50.96 0.0M
2023-05-17 48.69 49.04 48.45 49.04 0.0M
2023-05-16 48.89 48.89 48.89 48.89 0.0M
2023-05-15 48.36 48.36 48.36 48.36 0.0M
2023-05-11 48.80 48.80 48.80 48.80 0.0M
2023-05-10 49.14 49.14 49.14 49.14 0.0M
2023-05-08 48.59 48.59 48.59 48.59 0.0M
2023-05-04 47.95 47.95 47.95 47.95 0.0M
2023-05-02 49.53 49.53 49.53 49.53 0.0M
2023-04-28 49.44 49.44 49.44 49.44 0.0M
2023-04-27 47.99 47.99 47.99 47.99 0.0M
2023-04-24 48.69 48.69 48.18 48.18 0.0M
2023-04-20 49.27 49.27 49.03 49.03 0.0M
2023-04-19 48.00 49.45 48.00 49.45 0.0M
2023-04-18 47.53 47.53 47.53 47.53 0.0M
2023-04-17 47.11 47.11 47.10 47.10 0.0M
2023-04-14 46.44 47.26 46.44 47.10 0.0M
2023-04-12 46.58 46.58 46.45 46.45 0.0M
2023-04-10 46.23 47.12 46.23 47.12 0.0M
2023-04-06 48.10 48.10 48.10 48.10 0.0M
2023-04-05 48.10 48.10 48.10 48.10 0.0M
2023-04-03 47.63 48.04 47.53 48.01 0.0M
2023-03-28 47.43 47.43 47.43 47.43 0.0M
2023-03-23 48.11 48.11 48.11 48.11 0.0M
2023-03-22 48.97 48.97 48.97 48.97 0.0M
2023-03-21 48.97 48.97 48.97 48.97 0.0M
2023-03-20 48.15 48.15 47.75 47.75 0.0M
2023-03-17 48.25 48.49 48.25 48.49 0.0M
2023-03-16 49.22 49.22 49.22 49.22 0.0M
2023-03-14 47.41 48.18 47.29 47.70 0.0M
2023-03-13 46.88 47.41 46.88 47.41 0.0M
2023-03-10 47.69 47.99 46.23 46.56 0.0M
2023-03-08 47.59 47.59 47.59 47.59 0.0M
2023-03-07 50.42 50.42 48.06 48.06 0.0M
2023-03-06 50.03 50.03 49.88 49.98 0.0M
2023-03-02 48.18 48.20 48.18 48.20 0.0M
2023-03-01 49.19 49.19 48.39 48.49 0.0M
2023-02-28 49.47 49.58 49.47 49.58 0.0M
2023-02-24 48.89 48.89 48.89 48.89 0.0M
2023-02-23 49.67 49.67 49.04 49.04 0.0M
2023-02-22 50.13 50.13 49.59 49.59 0.0M
2023-02-16 51.85 51.85 51.85 51.85 0.0M
2023-02-15 52.26 52.26 52.26 52.26 0.0M
2023-02-13 51.67 52.26 51.67 52.26 0.0M
2023-02-10 52.40 52.40 52.40 52.40 0.0M
2023-02-09 53.30 53.30 53.30 53.30 0.0M
2023-02-08 52.17 52.17 52.15 52.15 0.0M
2023-02-07 52.00 52.00 51.83 51.91 0.0M
2023-02-06 52.48 52.70 52.44 52.44 0.0M
2023-02-03 52.48 52.48 52.48 52.48 0.0M
2023-02-01 51.44 52.34 51.44 52.04 0.0M
2023-01-31 51.64 51.64 51.64 51.64 0.0M
2023-01-30 51.70 51.70 51.70 51.70 0.0M
2023-01-26 51.54 51.54 51.49 51.49 0.0M
2023-01-20 51.97 51.97 51.97 51.97 0.0M
2023-01-19 51.49 51.49 51.32 51.32 0.0M
2023-01-18 51.96 52.11 51.96 52.11 0.0M
2023-01-12 51.88 51.88 51.30 51.30 0.0M
2023-01-09 51.03 51.03 50.78 50.78 0.0M
2023-01-04 51.23 51.23 51.22 51.22 0.0M
2023-01-03 49.93 50.13 49.46 49.59 0.0M