Ana içeriğe geç

Menü

Yan panelden bir araç seçin

Hemen ücretsiz hesabını oluştur!

Yan paneldeki araçları kişiselleştirmek ve kullanabilmek için oturum açın.

Giriş yapÜcretsiz hesap oluştur
S&P Global Inc. logosu
SPGI
S&P Global Inc.
23:00:02
410.92 $
0.0000 (%0.00)
Önceki Kapanış: 418.02
Düşük₺407.98
Yüksek₺418
AL
SAT
Genel Bakış
Teknik
Finansallar
Yorumlar
Arşiv

SPGI: S&P Global Inc. Arşiv

2020 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 316,7929
KAPANIŞ 316,6806

En Düşük

DÜŞÜK 186,06

En Yüksek

YÜKSEK 379,87
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
02.01.2020274,57277,9273,72277,84
03.01.2020274,55278,2274,03276,91
06.01.2020275,6279,07274,77279,04
07.01.2020283,12286,69280,97280,98
08.01.2020281,93286,81281,13285,01
09.01.2020285,68290,9285,68289,58
10.01.2020290,64290,91288,09288,94
13.01.2020288,76294,26288,44294,24
14.01.2020293,85294,26289,9290,17
15.01.2020290296,15290294,38
16.01.2020296,19298,2294,02298,19
17.01.2020299,42299,44295,41296,79
21.01.2020294,76297,59294,01296,2
22.01.2020298,9299,59296,88297,42
23.01.2020294,39297,94294,39297,19
24.01.2020298,67299,14293,32294,83
27.01.2020291293,93290,01293,13
28.01.2020294,09298,43293,4297,28
29.01.2020298,92300,71297,01297,31
30.01.2020296,64300,1295,29299,86
31.01.2020298,51299,89292,67293,73
03.02.2020294,65297,37294,28295,67
04.02.2020298,97300,89297,81297,92
05.02.2020299,57300,36291,66294,77
06.02.2020296,98298,89292,27295,52
07.02.2020297,11297,62294,74295,48
10.02.2020294,43296,79293,74296,56
11.02.2020297,18298,08292,58294,12
12.02.2020295,35304,14294,68303,83
13.02.2020301,92303,82297,6301,35
14.02.2020301,73307,7300,55307,65
18.02.2020306,93308,93304,28306,74
19.02.2020308,14312,94307,18311,16
20.02.2020310,09310,37300,52303,41
21.02.2020301,42301,88291,65293,25
24.02.2020284,81292,73283,32290,9
25.02.2020291,25292,82280,95282,63
26.02.2020283,72289,34281,35282,77
27.02.2020276,85277,38267,15267,15
28.02.2020260,22265,92257265,91
02.03.2020271,05291,27269,22289,31
03.03.2020289,83297,64277,66280,14
04.03.2020285,03296,24281,93296,06
05.03.2020289,3289,48274,96278,42
06.03.2020268,89272,31264271,06
09.03.2020249,84258,78241,95242,51
10.03.2020252,51259,43245,68259,17
11.03.2020250,91254,77237,23240,36
12.03.2020224,23231,39213,67221,46
13.03.2020237,73249,92225,68248,1
16.03.2020222,61232,32209,69222,16
17.03.2020228,62231,29220,15227,66
18.03.2020212,9218,52186,06193,08
19.03.2020192,79211,92186,74207,78
20.03.2020211,01215205,11208,79
23.03.2020202,83212,03191,32192,05
24.03.2020202,78219,4199,9218,66
25.03.2020220,13234,7217,33227,19
26.03.2020231,53246,55230,41244,95
27.03.2020239,08246,53236,77239,75
30.03.2020241,41248,63239,01246,99
31.03.2020243,95248,18240,49245,05
01.04.2020233,96239,44233,41234,33
02.04.2020233,34241,7230,11241,34
03.04.2020238,33241,48236,02238,8
06.04.2020248,23257,3243,96255,83
07.04.2020264,86265,24255,74256,06
08.04.2020259,5262,09255,23261,51
09.04.2020262,95284,88262,95283,55
13.04.2020279,5280,41267,37268,44
14.04.2020275,6278,99271,25277,34
15.04.2020270,2274,92267,14273,25
16.04.2020274,18276,15270,89274,55
17.04.2020282,68286,62278,29282,59
20.04.2020277,85280,67276,49279,17
21.04.2020271,25273,55265,92267,23
22.04.2020272,71277,4269,4276,01
23.04.2020276,79281,3276,03279,56
24.04.2020282,61284,53280,38283,94
27.04.2020286,46292,05285,19291,19
28.04.2020300308,41292,51295,83
29.04.2020303,26303,79293,42294,42
30.04.2020289,27295,1288,51292,88
01.05.2020287,67289,03284,09286,06
04.05.2020283,3288,13281,07285,77
05.05.2020289,62298,56288,33295,41
06.05.2020294,82297,44288,92289,36
07.05.2020294,55297,77292,92295,58
08.05.2020300300295,78297,65
11.05.2020294,04303,28292,65300,68
12.05.2020304,96307,17299,21299,21
13.05.2020297,74302,48291,99294,4
14.05.2020291,41300,26290,08300,12
15.05.2020298,39304,63297,33303,14
18.05.2020311,05316,26310,62311,63
19.05.2020311,76317,29310,67311,09
20.05.2020315,36317,07312,38314
21.05.2020314,29316,81309,23310,76
22.05.2020310,94312,63307,52311,86
26.05.2020318,26318,89311,2312,34
27.05.2020316,89316,89308,14315,43
28.05.2020317,77323,52314,8318,8
29.05.2020320,62326318,36325,02
01.06.2020326,05329,57323,37327,3
02.06.2020325,82327,82323,31327,37
03.06.2020330,12334,64326,62333,38
04.06.2020331,1333,6324,34327,39
05.06.2020332,48334,66329,63333,37
08.06.2020330,88333,08325,89331,98
09.06.2020329,24330,86326,67327,61
10.06.2020328,98334,09326,12331,18
11.06.2020325326,18306,5307,03
12.06.2020314,41318,22310316,91
15.06.2020310320,9308,11319,65
16.06.2020330330319,06324,93
17.06.2020326,62329,58325,15326,32
18.06.2020324,54327,77323,32326,81
19.06.2020332,27333321,28323,73
22.06.2020323,71326,93320,77326,36
23.06.2020329,55332,54327,01328,56
24.06.2020324,55326,44316,4317,97
25.06.2020318,38328,25316327,82
26.06.2020324,9327,93321,14321,6
29.06.2020325,15325,15318,24321,29
30.06.2020321,61330,58320,42329,48
01.07.2020330,42336,13328,69334,52
02.07.2020338,35339,29332,6333,25
06.07.2020338,6344,05337,6341,02
07.07.2020339,39345,62339,39341,19
08.07.2020345,39354,75345,39354,32
09.07.2020353,94356,79349,44352,72
10.07.2020353,02354,34348,53351,81
13.07.2020353,02356,46344,25346,09
14.07.2020344,93351,81343,85351,64
15.07.2020357,07357,07350,23354,8
16.07.2020353,08354,66346,85349,51
17.07.2020351,47355,09349,61354,69
20.07.2020352,6359,31352,6358,09
21.07.2020359359,5353,26354,83
22.07.2020353,88358,24353,64356,45
23.07.2020354,99357,64346,22348,26
24.07.2020347,36352,31345,45349,97
27.07.2020350,13355,51349,39351,32
28.07.2020356,57356,57343,62347,6
29.07.2020348,23360348,23359,86
30.07.2020354,36356,63348,66352,37
31.07.2020353,66354,74344,72350,25
03.08.2020352,76355,28349,54350,68
04.08.2020348,5350,9342,13345,77
05.08.2020347,02349,95345,65347,39
06.08.2020347,14352,73346,35352,57
07.08.2020350351,49341,66347,27
10.08.2020345345,31340,48344,07
11.08.2020344,93349,71341,73343,71
12.08.2020347,44353347,03349,19
13.08.2020347,39356,47347,39356,13
14.08.2020354,48357,75350,85352,27
17.08.2020353,27359,85353,27357,14
18.08.2020357,15362,28356,5360,12
19.08.2020361,79363,1357,75358,11
20.08.2020355,12361,48355,01361,22
21.08.2020361,79363,37358,35362,01
24.08.2020364,08365358,25360
25.08.2020361,16361,29357,15358,5
26.08.2020358367,41357,16364,41
27.08.2020365,73367,54359,88363,98
28.08.2020365,63367,07363,25366,83
31.08.2020369,12369,28364,27366,42
01.09.2020366,22369,77364,84368,39
02.09.2020370,14379,87369,74378,41
03.09.2020376,4376,68351,75353,69
04.09.2020353,66356,52337,79345,18
08.09.2020339,66344,91335,05340,66
09.09.2020346356,36344,88351,78
10.09.2020351,58354,69342,53344,48
11.09.2020347,32351,22345,7348,79
14.09.2020352,52356,81352353,09
15.09.2020357,42360,53354,63357,2
16.09.2020355,87360,04355,65357,54
17.09.2020352,66358,2349,05351,73
18.09.2020352,13354,77348,75351,01
21.09.2020345,88351,21342,09350,89
22.09.2020351,33353,41344,57350,17
23.09.2020350,52352,17342,69343,06
24.09.2020343,2348,4342,09345,87
25.09.2020345,11354,88344,52352,85
28.09.2020357,21359,68355,12355,55
29.09.2020355,94360,32354,55356,98
30.09.2020357363,71355,62360,6
01.10.2020364,89368,14361,29363,73
02.10.2020359,87365,5357,07362,98
05.10.2020365,7365,98361,98364,97
06.10.2020367,23367,23354,05354,31
07.10.2020355,92358,83351,88354,9
08.10.2020355,67360,78355,08357,2
09.10.2020358,98359,71356,06356,76
12.10.2020361,64364,09358,18360,09
13.10.2020360,09360,09352,44354
14.10.2020356,98357,35350,34351,51
15.10.2020347,81351,54345,28347,45
16.10.2020348351,98346,69348,17
19.10.2020349,25352,24340,42341,15
20.10.2020340,33343,86339,3340,15
21.10.2020342,51344,72337,27337,91
22.10.2020337,58339,82334,31337,25
23.10.2020339339,69335,13337,43
26.10.2020333,16336,34330,4333,55
27.10.2020330336,03328,85330,85
28.10.2020325,01329,57322,12326,7
29.10.2020327,41329,41319,51325,74
30.10.2020323,46329,78319,04322,73
02.11.2020328,57335,5325,77327,92
03.11.2020331,97337,88329,57334,75
04.11.2020338,29357,69338,08351,1
05.11.2020358,06360,85352,66355,99
06.11.2020355,47356,79348,12354,36
09.11.2020368,19368,27345,63346,41
10.11.2020345,13346,99333,61335,1
11.11.2020337,68348,02337343,97
12.11.2020344,39345,23338,5341,72
13.11.2020343,36344,87337,56341,92
16.11.2020341,01345,36337,45339,62
17.11.2020338,3341,19336,25336,66
18.11.2020337,86339,38334,86336,48
19.11.2020338,06339,96334,56338,63
20.11.2020338342,46336,65338,28
23.11.2020339,26341,54333,64337,12
24.11.2020336,6339333,86334,21
25.11.2020335,37338,16333,9338,04
27.11.2020340,5344,13339,15341,57
30.11.2020343,33353,16342,25351,78
01.12.2020352,73352,73333334,32
02.12.2020338,62338,68330,77333,28
03.12.2020330,36334,6325,66326,61
04.12.2020330,8339,5329,04339,45
07.12.2020338,23340,19332,85336,24
08.12.2020335,3336,93333,13333,7
09.12.2020334,25335,16323,9327,28
10.12.2020327,23329,18323,85325,83
11.12.2020324,9329,04323,26324,82
14.12.2020327,43328,78323,27323,68
15.12.2020324,79326,68323,26323,84
16.12.2020325,5325,5319,74320,87
17.12.2020322,89322,89316,43321,06
18.12.2020321,25323,42319,16322,5
21.12.2020318,7319,92311,68319,58
22.12.2020318,55320,25314,93318,93
23.12.2020320321,57313,56313,63
24.12.2020313,23316,94313,23316,58
28.12.2020318,93319,02314,37318,04
29.12.2020320,49322,91319,79321,49
30.12.2020322,71324,29320,76323,63
31.12.2020324,3328,85323,31328,73