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

2021 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 402,8367
KAPANIŞ 402,8649

En Düşük

DÜŞÜK 303,5

En Yüksek

YÜKSEK 484,21
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
04.01.2021331,71336,73330,5333,25
05.01.2021331,78334,65325,09328,45
06.01.2021327,06330,48324,15328,86
07.01.2021329,42333,47326,39329,07
08.01.2021331,2331,2322,69326,85
11.01.2021324,76325,45318,69319,2
12.01.2021319,75319,75313,26315,86
13.01.2021314,6315,52311,36312,05
14.01.2021312,95316,4305306,18
15.01.2021306,4307,72303,54305,95
19.01.2021307,5314,12306,71313,14
20.01.2021317,68324,45315,01321,94
21.01.2021320,11322,99316,58317,72
22.01.2021316,77320,61315,06315,14
25.01.2021316,04318,22311,71314,93
26.01.2021315,37321,04313,28319,01
27.01.2021318,1327,65303,5306,3
28.01.2021308,71323,68307,07318,97
29.01.2021314,67320,15311,87317
01.02.2021319,75322,89317,18321,84
02.02.2021324,23332,15324,08330,1
03.02.2021330330324,17324,25
04.02.2021324,69328,47324,25328,45
05.02.2021328,95332,46323,48324,02
08.02.2021325,56326,3322,94325,44
09.02.2021330338,47326,68332,39
10.02.2021334,97336,85330,64333
11.02.2021334,35339,81333339,39
12.02.2021337,67340,55337,24339,45
16.02.2021342342336,5338,33
17.02.2021335,36339,09334,62338,93
18.02.2021337,09341,04337,09338,46
19.02.2021339,13341,92338,48339,24
22.02.2021339,24339,24331,59333,29
23.02.2021331,91331,91323,07325,18
24.02.2021326332,18322,37331,79
25.02.2021331,49335,73329,46330,55
26.02.2021332,04333,27326,39329,36
01.03.2021331,52338,9330,17337,53
02.03.2021336,21337,41332,73332,94
03.03.2021330,19331,66326,28326,53
04.03.2021326,23334,55325,5327,54
05.03.2021330334,81327,31334,52
08.03.2021334,01346,66333,47342,72
09.03.2021347,34351,37341,86342,12
10.03.2021343,51345340,45344,35
11.03.2021345,8346,71342,74345,14
12.03.2021345,14346,23341,3345,61
15.03.2021344,54351,79344,54351,49
16.03.2021352,29357,95347,78348,61
17.03.2021348,08351,29345,73350,19
18.03.2021350,58352,24343,13348,46
19.03.2021347,05349,63346,28347,37
22.03.2021345,97350,71344,65345,54
23.03.2021345,59348,34342,6346,83
24.03.2021347,06353,18346,26351,79
25.03.2021351,86351,86347,8351,3
26.03.2021351,77359,59351,07359,55
29.03.2021358,67362,15358,24361,74
30.03.2021359,17359,64352,31352,78
31.03.2021353,51355,73351,58352,87
01.04.2021359,44362,97355,51362,65
05.04.2021363,2368,41361,37367,17
06.04.2021366,08368,29364,35365,85
07.04.2021365,23367,08359,41361,2
08.04.2021364,4369,07362365,61
09.04.2021366,4369,3363,68369,1
12.04.2021368,54371,77366,2371,11
13.04.2021369,17374,72369,17372,97
14.04.2021374,14376,79371,01372,03
15.04.2021374,33376,41372,97375,07
16.04.2021378,13378,32374,17378,07
19.04.2021377,51379,06375,8376,44
20.04.2021375379,31372,94379,06
21.04.2021380383,17379,39382,76
22.04.2021381,05385,47380,89383,31
23.04.2021385,04389,43383,61388,14
26.04.2021388,34388,34383,4383,93
27.04.2021385,67386,44381,22384,14
28.04.2021387,23388,42380,06380,08
29.04.2021385393,55382,48392,7
30.04.2021391,04394,94388,48390,39
03.05.2021391,01394,12390,18393,9
04.05.2021392,38397,13391,24397,13
05.05.2021398398,55391,32392,06
06.05.2021393,79394,1385,99389,57
07.05.2021390,76391,62388,8390,71
10.05.2021392,62396389,87390,36
11.05.2021385386,32378,18379,67
12.05.2021377,48378,04368,02369,69
13.05.2021372,19380,44371,14379,7
14.05.2021380,03380,99377,26379,16
17.05.2021379,1379,1373,38374,95
18.05.2021374,83374,95370,01370,12
19.05.2021366,91370,78364,12370,67
20.05.2021371,57377,34371,51374,53
21.05.2021375,46379,33375,1377,5
24.05.2021378,08383,33378379,05
25.05.2021380,41381,61378,24378,59
26.05.2021379,44381,2377,34378,67
27.05.2021378,53382,91377,18380,54
28.05.2021383,44383,61378,77379,47
01.06.2021382,18382,35372,94373,46
02.06.2021373,3380,8373,3379,83
03.06.2021378,6382,58375,23381,35
04.06.2021381,92385,13381,06384,58
07.06.2021384,8385,67380,64381,23
08.06.2021381,24384,61379,09384,39
09.06.2021386,45386,99383,94384,61
10.06.2021384387,57382,44386,73
11.06.2021388,53392,94387,41392,49
14.06.2021388,86396,52388,18396,37
15.06.2021398,81399,11395,14396,02
16.06.2021397,05399,12390,72392,76
17.06.2021393,73401,27393,53400,16
18.06.2021398,58399,33389,75390,71
21.06.2021392,83400,19389,77399,52
22.06.2021398,9404,89396,87403,86
23.06.2021403,65404,81400,64400,83
24.06.2021404,08412,46402,15411,18
25.06.2021410,84412,93407,58412,36
28.06.2021412414,77410,43410,8
29.06.2021405,75411,86402,6410,58
30.06.2021409,87411,54408,2410,45
01.07.2021411,94414,01410,53412,2
02.07.2021413,15415,21411,74414,63
06.07.2021415416,65410,17415,67
07.07.2021416,91419,96414,34419,16
08.07.2021414,84419,31414,74417,06
09.07.2021417,35419,48410,77414,68
12.07.2021416,4417,73408,97411,75
13.07.2021410,79412,85408,03408,95
14.07.2021409410,8407,57410,58
15.07.2021409,12413409,12411,52
16.07.2021413,11415,26411,63414,42
19.07.2021411,57414,97406,1409,15
20.07.2021410,5419,38408,76416,38
21.07.2021418,15420,62416,66417,06
22.07.2021418,89419,48415,99418,6
23.07.2021420,7422,7417,78418,5
26.07.2021416,64418,88408,51413,4
27.07.2021412,4415,43407,92412,79
28.07.2021415,2416,44409,29411,59
29.07.2021419,8427,93416423,57
30.07.2021424,05429,93422,52428,72
02.08.2021430,6436,16428,55434,25
03.08.2021434,15436,08428,49436,05
04.08.2021436,05444,64434,34439,5
05.08.2021441,12443,83436,82441,72
06.08.2021441,02442,39437,32441,58
09.08.2021440,97442434,49436,11
10.08.2021438,77438,77433,3434,49
11.08.2021435,55437,19431,1433,6
12.08.2021435,88437,03432,44436,75
13.08.2021438442,06436,46441,74
16.08.2021440,83446,29438,45446,11
17.08.2021444,3445,28441,37444,18
18.08.2021445445429,75430
19.08.2021424,91435,18422,79433,94
20.08.2021433,67439,24431,85437,52
23.08.2021439,96442,39436,88439,02
24.08.2021440,64441,49437437,6
25.08.2021437,13438,26433,36437,85
26.08.2021439,09439,09433,77437,16
27.08.2021439,04440,82436,08438,3
30.08.2021440,43446,26438444,07
31.08.2021444,43446,63442,88443,82
01.09.2021445,35450,47442,01448,62
02.09.2021451,54453,6446,09449,4
03.09.2021449,48454,16447,67452,08
07.09.2021451,77452,3443,04446,72
08.09.2021447,52451,9445,58450,61
09.09.2021454,02456,63450,09451,39
10.09.2021452,21455,03449,3450,24
13.09.2021453,83456,59443,83449,42
14.09.2021449,68455,15449,3451,59
15.09.2021453,99454,18448,56452,15
16.09.2021451,84455,06451,34454,05
17.09.2021452,15453,81445,04446,42
20.09.2021440,61445,56439,3444,87
21.09.2021447,14448443,66445,2
22.09.2021448,98448,98441,45445,64
23.09.2021448,32455,4448,07451,67
24.09.2021449,9453,14449,14453,08
27.09.2021451,41451,59441,53445,33
28.09.2021438,66442,01420,03426,11
29.09.2021429431,05424,33426,62
30.09.2021429,34432,81424,58424,89
01.10.2021426,03429,74421428,36
04.10.2021426,43428,41414,94415,85
05.10.2021419,67428,2417,22425,13
06.10.2021421,11428,31418,8427,76
07.10.2021432,4436,71431,61432,8
08.10.2021431,8432,26426,18429,72
11.10.2021427,79434,47426,18428,49
12.10.2021431,44434,88426,15430,67
13.10.2021433433,5424,54430,43
14.10.2021435,44445,99433,89441,78
15.10.2021445,75446,48442,64443,92
18.10.2021444,01448,36442,04447,86
19.10.2021449,9453,14447451,09
20.10.2021452,05453435,89440,56
21.10.2021440,54446,05436,83445,44
22.10.2021446,07451,2443,85450,49
25.10.2021450,14450,83443,71447,37
26.10.2021454,02470,81452,78464,62
27.10.2021465,28470,21462,35462,6
28.10.2021460,56475,25460,56469,51
29.10.2021467,99475,66466,14474,16
01.11.2021474,12476,17457,76463,18
02.11.2021464,63469,42460,47461,18
03.11.2021458,25460,97452,49455,05
04.11.2021455,53466455462,75
05.11.2021467,1467,99458,55460,29
08.11.2021464,14465,72458,55461,66
09.11.2021463,03464,74459,87461,98
10.11.2021459,65461,14450,2454,21
11.11.2021456,79457,32451,02451,52
12.11.2021452,23455,32448,8453,36
15.11.2021453,5464,07449,89459,28
16.11.2021458,82472,16458,31470,37
17.11.2021467468,94451,32465,5
18.11.2021468,45469460,87463,93
19.11.2021467,41469459,16461,31
22.11.2021464,24466,09457,78458,13
23.11.2021454,38459451,5458,34
24.11.2021455,89464,5455,17463,53
26.11.2021457,85463,25453,09454,53
29.11.2021459,7467,1457,91464,93
30.11.2021460,45466,75454,39455,73
01.12.2021461,05462,52448,72449,06
02.12.2021448,04462,58447,95460,97
03.12.2021462,69465,49445,33455,82
06.12.2021460,19460,19451,61456,53
07.12.2021466,71470,59463,07470,46
08.12.2021471,35473,41468,84473
09.12.2021471,34472,03467,34467,66
10.12.2021469,81473,86465,31473,67
13.12.2021475,13481,61473,08478,86
14.12.2021475,77478,03464,84470,34
15.12.2021471,37479,53469,64478,97
16.12.2021480,91484,21471,5476,83
17.12.2021475,43475,56464,85467,64
20.12.2021462,36462,36454460,34
21.12.2021464,71470,9463,05470,49
22.12.2021470,97473,7468,6473,26
23.12.2021474,31477,42473,47473,74
27.12.2021478,24480,27472,51478,1
28.12.2021478,63481,44474,51475,1
29.12.2021475,92477,49472,35474,55
30.12.2021474,94476,78470,05470,48
31.12.2021469,58473,93469,02471,93