Mercados españoles abiertos en 8 hrs 41 min
S&P 500
5.221,42 -1,26 (-0,02%) Nasdaq
16.388,24 +47,34 (+0,29%) NIKKEI 225
38.179,46 -49,64 (-0,13%) Dólar/Euro
1,0792 +0,0020 (+0,18%) Petróleo Brent
83,45 +0,09 (+0,11%) Bitcoin EUR
58.288,29 +1.499,91 (+2,64%)
Spirit Airlines, Inc. (S64.F)
Frankfurt - Frankfurt Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
Al cierre: 09:55PM CEST
Intervalo de fechas:
14 may 2023 - 14 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 13 may 2024 | 3,4345 | 3,9995 | 3,4345 | 3,9995 | 3,9995 | 1480 |
| 10 may 2024 | 3,4370 | 3,6210 | 3,4370 | 3,4630 | 3,4630 | - |
| 09 may 2024 | 3,1245 | 3,4705 | 3,0475 | 3,4705 | 3,4705 | - |
| 08 may 2024 | 3,0135 | 3,1075 | 2,9775 | 3,1075 | 3,1075 | - |
| 07 may 2024 | 3,0685 | 3,1410 | 3,0205 | 3,0220 | 3,0220 | - |
| 06 may 2024 | 3,4755 | 3,4755 | 2,9620 | 3,0455 | 3,0455 | - |
| 03 may 2024 | 3,3990 | 3,5625 | 3,3560 | 3,3560 | 3,3560 | 1480 |
| 02 may 2024 | 3,1935 | 3,3715 | 3,1885 | 3,3405 | 3,3405 | - |
| 30 abr 2024 | 3,4050 | 3,4050 | 3,2470 | 3,2470 | 3,2470 | - |
| 29 abr 2024 | 3,2485 | 3,4065 | 3,2485 | 3,4065 | 3,4065 | - |
| 26 abr 2024 | 3,2480 | 3,2480 | 3,2065 | 3,2215 | 3,2215 | - |
| 25 abr 2024 | 3,3525 | 3,3525 | 3,2145 | 3,2400 | 3,2400 | - |
| 24 abr 2024 | 3,5115 | 3,5115 | 3,3625 | 3,3855 | 3,3855 | - |
| 23 abr 2024 | 3,6060 | 3,6060 | 3,4060 | 3,4575 | 3,4575 | - |
| 22 abr 2024 | 3,7530 | 3,7530 | 3,4680 | 3,6035 | 3,6035 | - |
| 19 abr 2024 | 3,7215 | 3,7680 | 3,6895 | 3,7230 | 3,7230 | 1000 |
| 18 abr 2024 | 3,8080 | 3,8445 | 3,6980 | 3,6980 | 3,6980 | - |
| 17 abr 2024 | 3,8315 | 4,0245 | 3,8010 | 3,8010 | 3,8010 | - |
| 16 abr 2024 | 4,1235 | 4,1235 | 3,8090 | 3,8090 | 3,8090 | - |
| 15 abr 2024 | 3,8620 | 4,1855 | 3,8620 | 4,1275 | 4,1275 | 2500 |
| 12 abr 2024 | 4,0100 | 4,0100 | 3,8295 | 3,8685 | 3,8685 | - |
| 11 abr 2024 | 4,1150 | 4,2810 | 3,9660 | 3,9660 | 3,9660 | 500 |
| 10 abr 2024 | 4,4035 | 4,4035 | 4,0720 | 4,0720 | 4,0720 | - |
| 09 abr 2024 | 4,2415 | 4,4540 | 4,2415 | 4,4345 | 4,4345 | - |
| 08 abr 2024 | 3,9780 | 4,2960 | 3,9780 | 4,2960 | 4,2960 | - |
| 05 abr 2024 | 4,1700 | 4,1700 | 4,0180 | 4,0180 | 4,0180 | - |
| 04 abr 2024 | 4,2515 | 4,4030 | 4,1650 | 4,1650 | 4,1650 | - |
| 03 abr 2024 | 4,2120 | 4,2770 | 4,1115 | 4,2770 | 4,2770 | - |
| 02 abr 2024 | 4,4630 | 4,4630 | 4,2210 | 4,2210 | 4,2210 | - |
| 28 mar 2024 | 4,1890 | 4,4700 | 4,1890 | 4,4030 | 4,4030 | - |
| 27 mar 2024 | 4,2480 | 4,2480 | 4,0350 | 4,1785 | 4,1785 | - |
| 26 mar 2024 | 4,3085 | 4,3260 | 4,2415 | 4,2415 | 4,2415 | - |
| 25 mar 2024 | 4,2710 | 4,3595 | 4,1920 | 4,2835 | 4,2835 | - |
| 22 mar 2024 | 4,2760 | 4,3070 | 4,1610 | 4,2500 | 4,2500 | - |
| 21 mar 2024 | 4,0040 | 4,2775 | 4,0040 | 4,2575 | 4,2575 | - |
| 20 mar 2024 | 3,7190 | 4,0155 | 3,7135 | 3,9720 | 3,9720 | - |
| 19 mar 2024 | 3,9095 | 3,9095 | 3,7045 | 3,7130 | 3,7130 | 130 |
| 18 mar 2024 | 3,8740 | 3,9320 | 3,7320 | 3,9100 | 3,9100 | - |
| 15 mar 2024 | 3,9070 | 3,9440 | 3,8700 | 3,8760 | 3,8760 | - |
| 14 mar 2024 | 4,0500 | 4,0500 | 3,8710 | 3,9225 | 3,9225 | - |
| 13 mar 2024 | 4,1415 | 4,1865 | 4,0205 | 4,0615 | 4,0615 | - |
| 12 mar 2024 | 4,0815 | 4,1235 | 3,9340 | 4,1235 | 4,1235 | - |
| 11 mar 2024 | 4,3695 | 4,3695 | 4,0600 | 4,0605 | 4,0605 | - |
| 08 mar 2024 | 4,5750 | 4,6105 | 4,3740 | 4,3740 | 4,3740 | - |
| 07 mar 2024 | 4,6985 | 4,8785 | 4,5885 | 4,5885 | 4,5885 | 130 |
| 06 mar 2024 | 4,9475 | 4,9730 | 4,7020 | 4,7020 | 4,7020 | - |
| 05 mar 2024 | 5,1240 | 5,3330 | 4,9480 | 4,9590 | 4,9590 | 100 |
| 04 mar 2024 | 5,8190 | 5,8190 | 4,9955 | 5,2630 | 5,2630 | 600 |
| 01 mar 2024 | 5,8740 | 5,9500 | 5,8540 | 5,8540 | 5,8540 | - |
| 29 feb 2024 | 5,8720 | 6,0140 | 5,8720 | 5,9070 | 5,9070 | - |
| 28 feb 2024 | 5,7850 | 5,9090 | 5,7850 | 5,9090 | 5,9090 | - |
| 27 feb 2024 | 5,7230 | 5,8440 | 5,7230 | 5,7930 | 5,7930 | - |
| 26 feb 2024 | 5,8070 | 5,8070 | 5,7130 | 5,7180 | 5,7180 | - |
| 23 feb 2024 | 5,8180 | 6,0970 | 5,8180 | 5,8530 | 5,8530 | 167 |
| 22 feb 2024 | 5,8140 | 5,9590 | 5,7760 | 5,9000 | 5,9000 | - |
| 22 feb 2024 | 0.1 Dividendo | |||||
| 21 feb 2024 | 6,0050 | 6,0050 | 5,9200 | 5,9200 | 5,8200 | - |
| 20 feb 2024 | 6,0550 | 6,1740 | 6,0340 | 6,0630 | 5,9606 | - |
| 19 feb 2024 | 6,0670 | 6,0770 | 6,0670 | 6,0670 | 5,9645 | - |
| 16 feb 2024 | 6,0030 | 6,0930 | 5,9460 | 6,0930 | 5,9901 | - |
| 15 feb 2024 | 5,8750 | 6,1260 | 5,8750 | 6,0120 | 5,9104 | - |
| 14 feb 2024 | 5,8480 | 5,8870 | 5,7900 | 5,8870 | 5,7876 | 1645 |
| 13 feb 2024 | 6,1650 | 6,1650 | 5,7340 | 5,8780 | 5,7787 | - |
| 12 feb 2024 | 6,0660 | 6,1860 | 6,0660 | 6,1480 | 6,0441 | - |
| 09 feb 2024 | 6,4930 | 6,4930 | 6,1320 | 6,1320 | 6,0284 | - |
| 08 feb 2024 | 6,4290 | 6,5650 | 6,4290 | 6,5650 | 6,4541 | - |
| 07 feb 2024 | 6,5060 | 6,5340 | 6,1860 | 6,3540 | 6,2467 | - |
| 06 feb 2024 | 5,7360 | 6,7000 | 5,7360 | 6,5130 | 6,4030 | 900 |
| 05 feb 2024 | 5,6560 | 5,7570 | 5,6560 | 5,7570 | 5,6598 | 500 |
| 02 feb 2024 | 5,7380 | 5,7820 | 5,6050 | 5,7570 | 5,6598 | - |
| 01 feb 2024 | 5,7820 | 5,8850 | 5,6550 | 5,7630 | 5,6657 | 500 |
| 31 ene 2024 | 5,6380 | 5,9510 | 5,6380 | 5,7610 | 5,6637 | - |
| 30 ene 2024 | 5,5340 | 6,0110 | 5,5340 | 5,7870 | 5,6892 | 333 |
| 29 ene 2024 | 5,5700 | 5,6830 | 5,4790 | 5,4790 | 5,3864 | 1900 |
| 26 ene 2024 | 6,4640 | 6,4640 | 5,4620 | 5,6880 | 5,5919 | 1900 |
| 25 ene 2024 | 6,3170 | 6,7130 | 6,2910 | 6,5810 | 6,4698 | 100 |
| 24 ene 2024 | 7,6200 | 7,6200 | 6,5030 | 6,5030 | 6,3932 | 532 |
| 24 ene 2024 | 0.1 Dividendo | |||||
| 23 ene 2024 | 7,0960 | 8,3380 | 7,0960 | 7,5820 | 7,3556 | 825 |
| 22 ene 2024 | 7,2000 | 7,3790 | 6,1490 | 7,2720 | 7,0549 | 8941 |
| 19 ene 2024 | 5,1670 | 6,7200 | 5,1670 | 6,0890 | 5,9072 | 529 |
| 18 ene 2024 | 5,4130 | 5,6000 | 4,0190 | 5,0830 | 4,9312 | 2684 |
| 17 ene 2024 | 7,2000 | 7,2000 | 5,4170 | 5,5730 | 5,4066 | 1740 |
| 16 ene 2024 | 13,4500 | 13,9000 | 5,6460 | 7,1790 | 6,9646 | - |
| 15 ene 2024 | 13,4500 | 13,4500 | 13,4440 | 13,4480 | 13,0465 | - |
| 12 ene 2024 | 13,6420 | 13,7280 | 13,5740 | 13,6060 | 13,1997 | - |
| 11 ene 2024 | 14,2040 | 14,2180 | 13,7660 | 13,7660 | 13,3550 | - |
| 10 ene 2024 | 14,2100 | 15,0680 | 14,2080 | 14,2760 | 13,8497 | - |
| 09 ene 2024 | 14,2880 | 14,4460 | 13,9960 | 14,3440 | 13,9157 | - |
| 08 ene 2024 | 14,2080 | 14,9200 | 14,2080 | 14,7460 | 14,3057 | - |
| 05 ene 2024 | 14,2120 | 14,5400 | 14,2120 | 14,4980 | 14,0651 | - |
| 04 ene 2024 | 14,4940 | 14,4940 | 14,2620 | 14,3020 | 13,8750 | - |
| 03 ene 2024 | 14,7180 | 14,7180 | 14,5100 | 14,5100 | 14,0768 | - |
| 02 ene 2024 | 14,6340 | 15,0900 | 14,6340 | 14,8460 | 14,4027 | - |
| 29 dic 2023 | 14,6000 | 14,6000 | 14,6000 | 14,6000 | 14,1641 | - |
| 28 dic 2023 | 14,5760 | 14,7440 | 14,5760 | 14,7300 | 14,2902 | - |
| 27 dic 2023 | 14,8260 | 14,8940 | 14,5620 | 14,7520 | 14,3115 | - |
| 22 dic 2023 | 14,6820 | 15,3040 | 14,6820 | 15,2300 | 14,7753 | - |
| 21 dic 2023 | 14,4360 | 14,9260 | 14,4360 | 14,8900 | 14,4454 | - |
| 21 dic 2023 | 0.1 Dividendo | |||||
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.