S&P Global Inc (MHL.DU)
Dusseldorf - Dusseldorf Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
Al cierre: 07:31PM CEST
Periodo de tiempo:
23 jun 2023 - 23 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 21 jun 2024 | 407.35 | 409.25 | 407.35 | 409.25 | 409.25 | - |
| 20 jun 2024 | 405.65 | 407.95 | 405.65 | 407.95 | 407.95 | - |
| 19 jun 2024 | 404.00 | 408.25 | 404.00 | 408.00 | 408.00 | - |
| 18 jun 2024 | 402.60 | 403.95 | 401.40 | 403.95 | 403.95 | - |
| 17 jun 2024 | 403.90 | 404.30 | 402.55 | 402.75 | 402.75 | - |
| 14 jun 2024 | 405.20 | 406.25 | 403.35 | 406.25 | 406.25 | - |
| 13 jun 2024 | 404.95 | 406.15 | 404.15 | 406.15 | 406.15 | - |
| 12 jun 2024 | 397.40 | 405.20 | 397.40 | 404.50 | 404.50 | - |
| 11 jun 2024 | 397.05 | 398.05 | 396.70 | 398.05 | 398.05 | - |
| 10 jun 2024 | 396.50 | 396.50 | 395.45 | 395.85 | 395.85 | - |
| 07 jun 2024 | 397.55 | 398.30 | 396.80 | 398.30 | 398.30 | - |
| 06 jun 2024 | 398.70 | 401.85 | 398.60 | 399.80 | 399.80 | - |
| 05 jun 2024 | 395.90 | 398.00 | 395.20 | 398.00 | 398.00 | - |
| 04 jun 2024 | 393.35 | 396.25 | 390.80 | 396.25 | 396.25 | - |
| 03 jun 2024 | 394.00 | 394.85 | 390.75 | 390.75 | 390.75 | - |
| 31 may 2024 | 388.50 | 390.00 | 387.40 | 388.10 | 388.10 | - |
| 30 may 2024 | 388.30 | 390.95 | 388.00 | 390.25 | 390.25 | - |
| 29 may 2024 | 391.45 | 394.25 | 390.35 | 394.20 | 394.20 | - |
| 29 may 2024 | 0.91 Dividendo | |||||
| 28 may 2024 | 404.15 | 404.20 | 395.90 | 395.90 | 394.99 | - |
| 27 may 2024 | 400.80 | 405.25 | 400.50 | 405.00 | 404.07 | - |
| 24 may 2024 | 401.65 | 402.85 | 401.30 | 402.85 | 401.92 | - |
| 23 may 2024 | 406.85 | 406.85 | 403.50 | 403.50 | 402.57 | - |
| 22 may 2024 | 403.10 | 406.70 | 402.50 | 405.65 | 404.72 | - |
| 21 may 2024 | 400.45 | 405.60 | 400.35 | 405.60 | 404.67 | - |
| 20 may 2024 | 404.25 | 406.45 | 403.65 | 404.35 | 403.42 | - |
| 17 may 2024 | 401.30 | 403.70 | 401.15 | 402.15 | 401.23 | - |
| 16 may 2024 | 398.60 | 402.70 | 397.40 | 402.70 | 401.77 | - |
| 15 may 2024 | 393.50 | 400.10 | 393.30 | 398.90 | 397.98 | - |
| 14 may 2024 | 394.75 | 394.85 | 389.30 | 389.30 | 388.41 | - |
| 13 may 2024 | 399.15 | 400.30 | 397.80 | 397.80 | 396.89 | - |
| 10 may 2024 | 400.55 | 401.15 | 399.90 | 399.90 | 398.98 | - |
| 09 may 2024 | 397.15 | 398.50 | 397.15 | 398.50 | 397.58 | - |
| 08 may 2024 | 396.95 | 398.30 | 396.95 | 398.10 | 397.18 | - |
| 07 may 2024 | 393.95 | 396.95 | 393.95 | 396.95 | 396.04 | - |
| 06 may 2024 | 395.00 | 395.00 | 392.70 | 392.70 | 391.80 | - |
| 03 may 2024 | 389.00 | 392.80 | 384.95 | 392.80 | 391.90 | - |
| 02 may 2024 | 386.20 | 388.80 | 384.60 | 386.05 | 385.16 | - |
| 30 abr 2024 | 385.75 | 386.10 | 384.80 | 386.10 | 385.21 | - |
| 29 abr 2024 | 388.25 | 389.55 | 386.55 | 386.95 | 386.06 | - |
| 26 abr 2024 | 387.05 | 389.50 | 384.05 | 389.35 | 388.46 | - |
| 25 abr 2024 | 383.15 | 383.15 | 381.75 | 382.80 | 381.92 | - |
| 24 abr 2024 | 384.85 | 385.80 | 384.25 | 385.80 | 384.91 | - |
| 23 abr 2024 | 389.25 | 389.60 | 384.90 | 384.90 | 384.02 | - |
| 22 abr 2024 | 386.20 | 389.60 | 386.20 | 389.60 | 388.70 | - |
| 19 abr 2024 | 384.20 | 385.70 | 384.20 | 385.70 | 384.81 | - |
| 18 abr 2024 | 385.00 | 388.30 | 383.65 | 385.80 | 384.91 | - |
| 17 abr 2024 | 382.75 | 387.15 | 382.35 | 385.60 | 384.71 | - |
| 16 abr 2024 | 385.00 | 386.10 | 382.55 | 386.10 | 385.21 | - |
| 15 abr 2024 | 393.50 | 393.50 | 386.25 | 386.25 | 385.36 | - |
| 12 abr 2024 | 393.25 | 395.40 | 390.70 | 390.70 | 389.80 | - |
| 11 abr 2024 | 392.75 | 394.95 | 392.10 | 394.95 | 394.04 | - |
| 10 abr 2024 | 398.85 | 398.95 | 395.00 | 395.00 | 394.09 | - |
| 09 abr 2024 | 397.65 | 399.65 | 397.15 | 398.65 | 397.73 | - |
| 08 abr 2024 | 397.50 | 399.20 | 396.45 | 399.20 | 398.28 | 2 |
| 05 abr 2024 | 394.25 | 395.30 | 392.05 | 395.30 | 394.39 | - |
| 04 abr 2024 | 391.65 | 400.70 | 391.30 | 400.70 | 399.78 | - |
| 03 abr 2024 | 393.65 | 393.65 | 392.20 | 392.20 | 391.30 | - |
| 02 abr 2024 | 395.75 | 395.90 | 392.30 | 392.30 | 391.40 | - |
| 28 mar 2024 | 388.60 | 392.70 | 388.60 | 392.50 | 391.60 | - |
| 27 mar 2024 | 386.10 | 387.40 | 386.10 | 387.30 | 386.41 | - |
| 26 mar 2024 | 383.80 | 387.00 | 383.80 | 387.00 | 386.11 | - |
| 25 mar 2024 | 387.10 | 387.20 | 385.10 | 385.20 | 384.31 | - |
| 22 mar 2024 | 393.00 | 396.30 | 388.60 | 388.60 | 387.71 | - |
| 21 mar 2024 | 388.50 | 395.80 | 388.50 | 395.80 | 394.89 | - |
| 20 mar 2024 | 388.10 | 389.40 | 387.50 | 389.30 | 388.41 | - |
| 19 mar 2024 | 386.50 | 389.30 | 386.50 | 388.60 | 387.71 | - |
| 18 mar 2024 | 389.90 | 389.90 | 386.70 | 388.00 | 387.11 | - |
| 15 mar 2024 | 387.00 | 387.20 | 386.40 | 386.50 | 385.61 | - |
| 14 mar 2024 | 389.70 | 390.50 | 387.80 | 387.80 | 386.91 | - |
| 13 mar 2024 | 390.30 | 391.50 | 390.30 | 390.90 | 390.00 | - |
| 12 mar 2024 | 388.50 | 392.00 | 388.50 | 392.00 | 391.10 | - |
| 11 mar 2024 | 389.90 | 389.90 | 388.90 | 389.90 | 389.00 | - |
| 08 mar 2024 | 389.10 | 391.60 | 386.00 | 390.50 | 389.60 | - |
| 07 mar 2024 | 388.20 | 393.40 | 388.20 | 390.20 | 389.30 | - |
| 06 mar 2024 | 386.80 | 390.10 | 386.80 | 390.10 | 389.20 | - |
| 05 mar 2024 | 390.00 | 390.00 | 388.90 | 389.00 | 388.11 | - |
| 04 mar 2024 | 392.90 | 392.90 | 391.10 | 391.30 | 390.40 | - |
| 01 mar 2024 | 394.90 | 396.40 | 394.10 | 396.40 | 395.49 | - |
| 29 feb 2024 | 394.00 | 398.90 | 392.70 | 397.90 | 396.99 | - |
| 28 feb 2024 | 392.80 | 397.00 | 391.50 | 397.00 | 396.09 | - |
| 27 feb 2024 | 397.00 | 397.50 | 392.30 | 392.30 | 391.40 | - |
| 26 feb 2024 | 402.50 | 402.50 | 399.60 | 399.60 | 398.68 | - |
| 26 feb 2024 | 0.91 Dividendo | |||||
| 23 feb 2024 | 400.20 | 406.00 | 399.70 | 403.70 | 401.86 | - |
| 22 feb 2024 | 390.10 | 401.30 | 384.90 | 401.30 | 399.48 | - |
| 21 feb 2024 | 389.80 | 392.80 | 389.80 | 390.90 | 389.12 | - |
| 20 feb 2024 | 392.00 | 392.00 | 389.20 | 391.50 | 389.72 | - |
| 19 feb 2024 | 392.20 | 392.90 | 392.00 | 392.90 | 391.11 | 1 |
| 16 feb 2024 | 392.00 | 395.10 | 392.00 | 395.10 | 393.30 | - |
| 15 feb 2024 | 391.10 | 393.90 | 390.80 | 393.90 | 392.11 | - |
| 14 feb 2024 | 392.40 | 393.70 | 390.50 | 390.50 | 388.72 | - |
| 13 feb 2024 | 396.60 | 396.60 | 393.90 | 396.20 | 394.40 | - |
| 12 feb 2024 | 403.60 | 405.20 | 397.80 | 397.80 | 395.99 | - |
| 09 feb 2024 | 402.80 | 405.20 | 402.80 | 405.20 | 403.36 | - |
| 08 feb 2024 | 424.00 | 434.90 | 397.10 | 402.70 | 400.87 | - |
| 07 feb 2024 | 419.00 | 425.10 | 419.00 | 425.10 | 423.17 | - |
| 06 feb 2024 | 417.70 | 419.60 | 417.70 | 419.20 | 417.29 | - |
| 05 feb 2024 | 421.00 | 421.00 | 415.30 | 418.50 | 416.60 | - |
| 02 feb 2024 | 419.40 | 419.40 | 416.20 | 419.00 | 417.09 | - |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.