Mercados españoles cerrados en 3 hrs 28 min

Spirit AeroSystems Holdings Inc (S9Q.BE)

Berlin - Berlin Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
28,71+0,02 (+0,07%)
A partir del 08:08AM CEST. Mercado abierto.
Intervalo de fechas:
20 jun 2023 - 20 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
20 jun 202428,7128,7128,7128,7128,7113
19 jun 202428,6928,6928,6928,6928,69-
18 jun 202428,1728,1728,1728,1728,17-
17 jun 202427,1627,1627,1627,1627,16-
14 jun 202427,1227,1227,1227,1227,12-
13 jun 202427,2527,2527,2527,2527,25-
12 jun 202427,4327,4327,4327,4327,43-
11 jun 202427,4927,4927,4927,4927,49-
10 jun 202427,5527,5527,5527,5527,55-
07 jun 202427,7227,7227,7227,7227,72-
06 jun 202428,4028,4128,4028,4128,4113
05 jun 202428,2628,2628,2628,2628,26-
04 jun 202428,2328,2328,2328,2328,23-
03 jun 202427,7827,7827,7827,7827,78-
31 may 202427,7427,7427,7427,7427,74-
30 may 202427,4627,4627,4627,4627,46-
29 may 202427,7727,7727,7727,7727,77-
28 may 202428,3128,3128,3128,3128,31-
27 may 202428,3628,3628,3628,3628,36-
24 may 202427,6527,6527,6527,6527,65-
23 may 202428,8128,8128,8128,8128,81-
22 may 202428,4528,4528,4528,4528,45-
21 may 202428,2328,2328,2328,2328,23-
20 may 202427,8227,8227,8227,8227,82-
17 may 202428,2528,2528,2528,2528,25-
16 may 202427,7727,7727,7727,7727,77-
15 may 202428,0028,0028,0028,0028,00-
14 may 202427,8127,8127,8127,8127,81-
13 may 202427,9327,9327,9327,9327,93-
10 may 202428,3728,3728,3728,3728,37-
09 may 202428,4928,4928,4928,4928,49-
08 may 202430,3530,3530,3530,3530,35-
07 may 202430,4130,4129,7129,7129,7123
06 may 202430,0530,0530,0530,0530,05-
03 may 202430,6430,6430,6430,6430,64-
02 may 202429,6129,6129,6129,6129,61-
30 abr 202430,1830,1830,1830,1830,18-
29 abr 202430,0630,0630,0630,0630,06-
26 abr 202429,4329,4329,4329,4329,43-
25 abr 202429,1029,1029,1029,1029,10-
24 abr 202429,5029,5029,5029,5029,50-
23 abr 202430,5930,5930,5930,5930,59-
22 abr 202430,8930,8930,8930,8930,89-
19 abr 202430,6630,6630,6630,6630,66-
18 abr 202431,0131,0131,0131,0131,01-
17 abr 202431,4531,4531,4531,4531,45-
16 abr 202431,0931,0931,0931,0931,09-
15 abr 202431,7731,7731,7731,7731,77-
12 abr 202432,1632,1632,1632,1632,16-
11 abr 202431,5331,5331,5331,5331,53-
10 abr 202430,6930,6930,6930,6930,69-
09 abr 202430,9130,9130,9130,9130,91-
08 abr 202431,1631,1631,1631,1631,16-
05 abr 202431,1631,1631,1631,1631,16-
04 abr 202431,0031,0031,0031,0031,00-
03 abr 202431,7031,7031,7031,7031,70-
02 abr 202433,0233,0233,0233,0233,02-
28 mar 202432,6032,6032,6032,6032,60-
27 mar 202432,1532,1532,1532,1532,15-
26 mar 202431,8531,8531,8531,8531,85-
25 mar 202431,6031,6031,6031,6031,60-
22 mar 202432,2032,2032,2032,2032,20-
21 mar 202431,8031,8031,8031,8031,80-
20 mar 202430,4030,4030,4030,4030,40-
19 mar 202429,6029,6029,6029,6029,60-
18 mar 202429,3029,3029,3029,3029,30-
15 mar 202428,1528,1528,1528,1528,15-
14 mar 202428,4528,4528,4528,4528,45-
13 mar 202428,8028,8028,8028,8028,80-
12 mar 202431,2031,2031,2031,2031,20-
11 mar 202432,3032,3032,3032,3032,30-
08 mar 202431,7031,7031,7031,7031,70-
07 mar 202431,6031,6031,6031,6031,60-
06 mar 202431,9531,9531,9531,9531,95-
05 mar 202431,3031,3031,3031,3031,30-
04 mar 202430,8030,8030,8030,8030,80-
01 mar 202426,2526,2526,2526,2526,25-
29 feb 202426,8526,8526,8526,8526,85-
28 feb 202426,6526,6526,6526,6526,65-
27 feb 202425,8525,8525,8525,8525,85-
26 feb 202426,7026,7026,7026,7026,70-
23 feb 202426,6026,6026,6026,6026,60-
22 feb 202426,8526,8526,8526,8526,85-
21 feb 202426,8026,8026,8026,8026,80-
20 feb 202427,6527,6527,6527,6527,65-
19 feb 202427,7527,7527,7527,7527,75-
16 feb 202427,8027,8027,8027,8027,80-
15 feb 202427,5528,4027,5528,4028,4050
14 feb 202427,8027,8027,8027,8027,80-
13 feb 202427,4527,4527,4527,4527,45-
12 feb 202426,7526,7526,7526,7526,75-
09 feb 202425,9525,9525,9525,9525,95-
08 feb 202426,0526,0526,0526,0526,05-
07 feb 202425,5025,5025,5025,5025,50-
06 feb 202424,8524,8524,8524,8524,85-
05 feb 202425,7025,7025,7025,7025,70-
02 feb 202425,3025,3025,3025,3025,30-
01 feb 202425,0525,0525,0525,0525,05-
31 ene 202423,1523,1523,1523,1523,15-
30 ene 202424,4524,4524,4524,4524,45-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...