S&P Global Inc. (SPGI.BA)
Buenos Aires - Buenos Aires Delayed price. Currency in ARS
Add to watchlist
At close: 04:54PM ART
Time period:
26 Jun 2023 - 26 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in ARSDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Jun 2024 | 12,996.00 | 13,250.00 | 12,820.00 | 13,091.00 | 13,091.00 | 7,617 |
| 24 Jun 2024 | 12,500.00 | 13,325.50 | 12,500.00 | 12,957.50 | 12,957.50 | 1,445 |
| 19 Jun 2024 | 12,275.00 | 12,500.00 | 12,066.00 | 12,264.50 | 12,264.50 | 214 |
| 18 Jun 2024 | 12,000.00 | 12,509.00 | 12,000.00 | 12,275.00 | 12,275.00 | 821 |
| 14 Jun 2024 | 12,343.50 | 12,343.50 | 12,024.50 | 12,257.00 | 12,257.00 | 643 |
| 13 Jun 2024 | 12,400.00 | 12,950.00 | 12,179.50 | 12,410.00 | 12,410.00 | 4,888 |
| 12 Jun 2024 | 12,697.00 | 12,878.00 | 12,610.00 | 12,765.00 | 12,765.00 | 426 |
| 11 Jun 2024 | 12,488.50 | 12,494.50 | 12,349.50 | 12,428.00 | 12,428.00 | 386 |
| 10 Jun 2024 | 12,430.00 | 12,581.50 | 12,299.50 | 12,519.00 | 12,519.00 | 334 |
| 07 Jun 2024 | 12,622.00 | 12,746.50 | 12,388.50 | 12,476.00 | 12,476.00 | 2,134 |
| 06 Jun 2024 | 12,664.00 | 12,908.00 | 12,524.50 | 12,622.50 | 12,622.50 | 555 |
| 05 Jun 2024 | 12,664.50 | 12,726.50 | 12,356.50 | 12,664.00 | 12,664.00 | 377 |
| 04 Jun 2024 | 12,798.00 | 12,989.50 | 12,409.50 | 12,624.00 | 12,624.00 | 2,166 |
| 03 Jun 2024 | 12,154.00 | 12,365.50 | 11,925.50 | 12,365.50 | 12,365.50 | 821 |
| 31 May 2024 | 11,870.00 | 11,870.00 | 11,495.00 | 11,800.00 | 11,800.00 | 1,086 |
| 30 May 2024 | 11,158.00 | 11,420.00 | 11,158.00 | 11,415.50 | 11,415.50 | 696 |
| 29 May 2024 | 11,768.00 | 11,768.00 | 11,377.00 | 11,426.00 | 11,426.00 | 511 |
| 29 May 2024 | 18.063341 Dividend | |||||
| 28 May 2024 | 11,800.00 | 12,152.00 | 11,691.50 | 11,823.00 | 11,804.94 | 922 |
| 27 May 2024 | 11,443.50 | 12,219.50 | 11,443.50 | 11,745.50 | 11,727.56 | 238 |
| 24 May 2024 | 12,185.00 | 12,331.00 | 11,963.50 | 12,045.50 | 12,027.10 | 600 |
| 23 May 2024 | 12,363.00 | 12,622.50 | 11,962.50 | 12,185.00 | 12,166.38 | 275 |
| 22 May 2024 | 11,750.00 | 12,362.00 | 11,750.00 | 12,328.50 | 12,309.67 | 704 |
| 21 May 2024 | 11,218.50 | 11,761.00 | 11,107.00 | 11,742.00 | 11,724.06 | 2,037 |
| 20 May 2024 | 10,831.00 | 11,031.00 | 10,719.00 | 11,025.50 | 11,008.66 | 510 |
| 17 May 2024 | 10,776.50 | 10,863.00 | 10,653.00 | 10,851.50 | 10,834.92 | 484 |
| 16 May 2024 | 10,538.00 | 10,741.00 | 10,535.00 | 10,727.50 | 10,711.11 | 379 |
| 15 May 2024 | 10,428.50 | 10,663.00 | 10,428.50 | 10,538.50 | 10,522.40 | 149 |
| 14 May 2024 | 10,278.50 | 10,332.50 | 10,112.50 | 10,277.50 | 10,261.80 | 584 |
| 13 May 2024 | 10,402.50 | 10,402.50 | 10,198.00 | 10,198.00 | 10,182.42 | 1,476 |
| 10 May 2024 | 10,450.00 | 10,450.00 | 10,344.00 | 10,387.50 | 10,371.63 | 919 |
| 09 May 2024 | 10,265.00 | 10,413.00 | 10,259.00 | 10,404.00 | 10,388.10 | 92 |
| 08 May 2024 | 10,425.00 | 10,463.50 | 10,260.00 | 10,264.00 | 10,248.32 | 199 |
| 07 May 2024 | 10,609.00 | 10,609.00 | 10,348.00 | 10,424.50 | 10,408.57 | 1,107 |
| 06 May 2024 | 10,600.00 | 10,601.00 | 10,331.00 | 10,499.50 | 10,483.46 | 694 |
| 03 May 2024 | 10,342.00 | 10,603.00 | 10,342.00 | 10,515.00 | 10,498.94 | 951 |
| 02 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | 10,150.00 | 10,185.50 | 9,980.00 | 10,069.50 | 10,054.12 | 343 |
| 29 Apr 2024 | 10,094.50 | 10,126.50 | 9,991.50 | 10,080.00 | 10,064.60 | 1,879 |
| 26 Apr 2024 | 10,010.00 | 10,116.00 | 9,980.00 | 10,012.00 | 9,996.70 | 582 |
| 25 Apr 2024 | 9,598.00 | 10,014.00 | 9,563.00 | 10,009.50 | 9,994.21 | 518 |
| 24 Apr 2024 | 9,636.00 | 9,730.50 | 9,615.00 | 9,716.00 | 9,701.16 | 156 |
| 23 Apr 2024 | 9,751.50 | 9,865.00 | 9,637.50 | 9,651.50 | 9,636.75 | 408 |
| 22 Apr 2024 | 9,886.00 | 9,886.00 | 9,740.50 | 9,814.00 | 9,799.01 | 437 |
| 19 Apr 2024 | 9,800.00 | 9,824.50 | 9,676.50 | 9,753.00 | 9,738.10 | 392 |
| 18 Apr 2024 | 9,760.50 | 9,841.50 | 9,661.00 | 9,740.50 | 9,725.62 | 335 |
| 17 Apr 2024 | 9,700.00 | 9,902.00 | 9,667.00 | 9,739.50 | 9,724.62 | 285 |
| 16 Apr 2024 | 9,746.00 | 9,916.00 | 9,746.00 | 9,784.50 | 9,769.55 | 356 |
| 15 Apr 2024 | 9,950.00 | 9,953.00 | 9,682.50 | 9,789.50 | 9,774.54 | 514 |
| 12 Apr 2024 | 9,772.50 | 9,831.00 | 9,722.50 | 9,754.50 | 9,739.60 | 558 |
| 11 Apr 2024 | 9,840.00 | 9,948.50 | 9,815.50 | 9,895.00 | 9,879.88 | 2,216 |
| 10 Apr 2024 | 10,040.00 | 10,040.00 | 9,813.00 | 9,846.50 | 9,831.46 | 581 |
| 09 Apr 2024 | 10,036.50 | 10,125.00 | 9,946.50 | 10,096.50 | 10,081.07 | 675 |
| 08 Apr 2024 | 10,086.50 | 10,149.00 | 9,922.50 | 10,039.50 | 10,024.16 | 1,167 |
| 05 Apr 2024 | 10,109.50 | 10,109.50 | 9,800.00 | 10,086.50 | 10,071.09 | 495 |
| 04 Apr 2024 | 10,303.50 | 10,489.50 | 10,040.00 | 10,076.50 | 10,061.11 | 1,278 |
| 03 Apr 2024 | 10,263.50 | 10,332.00 | 10,070.00 | 10,162.50 | 10,146.97 | 1,318 |
| 27 Mar 2024 | 10,302.50 | 10,345.00 | 10,091.00 | 10,172.00 | 10,156.46 | 936 |
| 26 Mar 2024 | 10,061.50 | 10,332.50 | 10,061.50 | 10,251.00 | 10,235.34 | 370 |
| 25 Mar 2024 | 10,300.00 | 10,300.00 | 10,033.50 | 10,094.00 | 10,078.58 | 953 |
| 22 Mar 2024 | 10,479.00 | 10,479.00 | 10,178.50 | 10,200.00 | 10,184.42 | 669 |
| 21 Mar 2024 | 10,485.00 | 10,574.00 | 10,443.50 | 10,489.00 | 10,472.97 | 625 |
| 20 Mar 2024 | 10,168.50 | 10,379.50 | 10,168.50 | 10,342.50 | 10,326.70 | 520 |
| 19 Mar 2024 | 10,042.00 | 10,239.00 | 10,042.00 | 10,170.00 | 10,154.46 | 173 |
| 18 Mar 2024 | 10,069.00 | 10,181.50 | 10,031.00 | 10,071.50 | 10,056.11 | 391 |
| 15 Mar 2024 | 10,020.00 | 10,033.50 | 9,800.00 | 10,033.50 | 10,018.17 | 160 |
| 14 Mar 2024 | 9,995.00 | 10,064.00 | 9,865.00 | 9,963.00 | 9,947.78 | 1,384 |
| 13 Mar 2024 | 10,322.50 | 10,365.00 | 9,980.50 | 10,006.00 | 9,990.71 | 388 |
| 12 Mar 2024 | 10,002.50 | 10,395.00 | 10,002.50 | 10,203.00 | 10,187.41 | 852 |
| 11 Mar 2024 | 9,910.00 | 9,922.00 | 9,642.00 | 9,687.00 | 9,672.20 | 676 |
| 08 Mar 2024 | 9,715.00 | 10,037.50 | 9,623.00 | 9,904.50 | 9,889.37 | 748 |
| 07 Mar 2024 | 9,650.00 | 10,170.00 | 9,587.50 | 9,715.00 | 9,700.16 | 338 |
| 06 Mar 2024 | 9,774.00 | 9,942.00 | 9,533.00 | 9,680.50 | 9,665.71 | 377 |
| 05 Mar 2024 | 10,224.00 | 10,224.00 | 9,759.50 | 9,798.00 | 9,783.03 | 761 |
| 04 Mar 2024 | 10,347.00 | 10,347.00 | 9,969.00 | 10,154.50 | 10,138.99 | 336 |
| 01 Mar 2024 | 10,501.00 | 10,578.50 | 10,202.00 | 10,362.50 | 10,346.67 | 1,432 |
| 29 Feb 2024 | 10,203.50 | 10,425.50 | 10,203.50 | 10,281.50 | 10,265.79 | 310 |
| 28 Feb 2024 | 10,130.00 | 10,506.00 | 10,130.00 | 10,177.50 | 10,161.95 | 1,051 |
| 27 Feb 2024 | 10,500.00 | 10,511.50 | 10,222.50 | 10,336.50 | 10,320.71 | 1,489 |
| 26 Feb 2024 | 10,638.00 | 10,818.50 | 10,500.00 | 10,610.00 | 10,593.79 | 201 |
| 26 Feb 2024 | 16.964235 Dividend | |||||
| 23 Feb 2024 | 10,633.00 | 11,212.00 | 10,548.50 | 10,918.50 | 10,884.88 | 515 |
| 22 Feb 2024 | 10,758.50 | 10,941.00 | 10,500.00 | 10,663.50 | 10,630.67 | 190 |
| 21 Feb 2024 | 10,274.00 | 10,680.00 | 10,274.00 | 10,538.00 | 10,505.55 | 491 |
| 20 Feb 2024 | 10,900.00 | 11,085.00 | 10,447.00 | 10,700.00 | 10,667.05 | 734 |
| 19 Feb 2024 | 11,000.00 | 11,000.00 | 10,480.00 | 10,899.50 | 10,865.94 | 187 |
| 16 Feb 2024 | 10,850.00 | 11,034.00 | 10,141.50 | 10,517.50 | 10,485.12 | 257 |
| 15 Feb 2024 | 11,000.00 | 11,247.00 | 10,882.50 | 10,976.00 | 10,942.20 | 348 |
| 14 Feb 2024 | 12,122.00 | 12,328.00 | 10,861.00 | 10,991.00 | 10,957.16 | 664 |
| 09 Feb 2024 | 12,140.00 | 12,311.50 | 12,025.50 | 12,121.50 | 12,084.18 | 233 |
| 08 Feb 2024 | 12,906.00 | 13,219.50 | 11,695.50 | 12,134.50 | 12,097.14 | 717 |
| 07 Feb 2024 | 13,206.50 | 13,206.50 | 12,777.00 | 12,904.50 | 12,864.77 | 417 |
| 06 Feb 2024 | 12,939.00 | 13,159.00 | 12,492.00 | 12,578.00 | 12,539.27 | 1,755 |
| 05 Feb 2024 | 12,500.00 | 13,264.00 | 12,500.00 | 12,939.50 | 12,899.66 | 394 |
| 02 Feb 2024 | 13,500.00 | 13,729.50 | 12,550.00 | 12,900.00 | 12,860.28 | 587 |
| 01 Feb 2024 | 12,530.50 | 13,850.00 | 12,308.00 | 13,080.00 | 13,039.72 | 878 |
| 31 Jan 2024 | 13,300.00 | 13,755.50 | 11,701.00 | 12,528.50 | 12,489.92 | 992 |
| 30 Jan 2024 | 12,973.00 | 12,973.00 | 12,625.00 | 12,748.00 | 12,708.75 | 781 |
| 29 Jan 2024 | 12,230.00 | 12,703.50 | 12,230.00 | 12,448.00 | 12,409.67 | 675 |
| 26 Jan 2024 | 12,800.00 | 13,017.50 | 12,166.50 | 12,224.00 | 12,186.36 | 589 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.