Mercados españoles cerrados
IBEX 35
10.992,30 -73,80 (-0,67%) Euro Stoxx 50
4.839,14 -96,36 (-1,95%) Dólar/Euro
1,0709 -0,0033 (-0,31%) Petróleo Brent
82,60 -0,15 (-0,18%) Oro
2.348,40 +30,40 (+1,31%) Bitcoin EUR
61.880,21 +224,88 (+0,36%)
Spirit AeroSystems Holdings Inc (S9Q.BE)
Berlin - Berlin Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
Al cierre: 08:08AM CEST
Intervalo de fechas:
16 jun 2023 - 16 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 14 jun 2024 | 27,12 | 27,12 | 27,12 | 27,12 | 27,12 | - |
| 13 jun 2024 | 27,25 | 27,25 | 27,25 | 27,25 | 27,25 | - |
| 12 jun 2024 | 27,43 | 27,43 | 27,43 | 27,43 | 27,43 | - |
| 11 jun 2024 | 27,49 | 27,49 | 27,49 | 27,49 | 27,49 | - |
| 10 jun 2024 | 27,55 | 27,55 | 27,55 | 27,55 | 27,55 | - |
| 07 jun 2024 | 27,72 | 27,72 | 27,72 | 27,72 | 27,72 | - |
| 06 jun 2024 | 28,40 | 28,41 | 28,40 | 28,41 | 28,41 | 13 |
| 05 jun 2024 | 28,26 | 28,26 | 28,26 | 28,26 | 28,26 | - |
| 04 jun 2024 | 28,23 | 28,23 | 28,23 | 28,23 | 28,23 | - |
| 03 jun 2024 | 27,78 | 27,78 | 27,78 | 27,78 | 27,78 | - |
| 31 may 2024 | 27,74 | 27,74 | 27,74 | 27,74 | 27,74 | - |
| 30 may 2024 | 27,46 | 27,46 | 27,46 | 27,46 | 27,46 | - |
| 29 may 2024 | 27,77 | 27,77 | 27,77 | 27,77 | 27,77 | - |
| 28 may 2024 | 28,31 | 28,31 | 28,31 | 28,31 | 28,31 | - |
| 27 may 2024 | 28,36 | 28,36 | 28,36 | 28,36 | 28,36 | - |
| 24 may 2024 | 27,65 | 27,65 | 27,65 | 27,65 | 27,65 | - |
| 23 may 2024 | 28,81 | 28,81 | 28,81 | 28,81 | 28,81 | - |
| 22 may 2024 | 28,45 | 28,45 | 28,45 | 28,45 | 28,45 | - |
| 21 may 2024 | 28,23 | 28,23 | 28,23 | 28,23 | 28,23 | - |
| 20 may 2024 | 27,82 | 27,82 | 27,82 | 27,82 | 27,82 | - |
| 17 may 2024 | 28,25 | 28,25 | 28,25 | 28,25 | 28,25 | - |
| 16 may 2024 | 27,77 | 27,77 | 27,77 | 27,77 | 27,77 | - |
| 15 may 2024 | 28,00 | 28,00 | 28,00 | 28,00 | 28,00 | - |
| 14 may 2024 | 27,81 | 27,81 | 27,81 | 27,81 | 27,81 | - |
| 13 may 2024 | 27,93 | 27,93 | 27,93 | 27,93 | 27,93 | - |
| 10 may 2024 | 28,37 | 28,37 | 28,37 | 28,37 | 28,37 | - |
| 09 may 2024 | 28,49 | 28,49 | 28,49 | 28,49 | 28,49 | - |
| 08 may 2024 | 30,35 | 30,35 | 30,35 | 30,35 | 30,35 | - |
| 07 may 2024 | 30,41 | 30,41 | 29,71 | 29,71 | 29,71 | 23 |
| 06 may 2024 | 30,05 | 30,05 | 30,05 | 30,05 | 30,05 | - |
| 03 may 2024 | 30,64 | 30,64 | 30,64 | 30,64 | 30,64 | - |
| 02 may 2024 | 29,61 | 29,61 | 29,61 | 29,61 | 29,61 | - |
| 30 abr 2024 | 30,18 | 30,18 | 30,18 | 30,18 | 30,18 | - |
| 29 abr 2024 | 30,06 | 30,06 | 30,06 | 30,06 | 30,06 | - |
| 26 abr 2024 | 29,43 | 29,43 | 29,43 | 29,43 | 29,43 | - |
| 25 abr 2024 | 29,10 | 29,10 | 29,10 | 29,10 | 29,10 | - |
| 24 abr 2024 | 29,50 | 29,50 | 29,50 | 29,50 | 29,50 | - |
| 23 abr 2024 | 30,59 | 30,59 | 30,59 | 30,59 | 30,59 | - |
| 22 abr 2024 | 30,89 | 30,89 | 30,89 | 30,89 | 30,89 | - |
| 19 abr 2024 | 30,66 | 30,66 | 30,66 | 30,66 | 30,66 | - |
| 18 abr 2024 | 31,01 | 31,01 | 31,01 | 31,01 | 31,01 | - |
| 17 abr 2024 | 31,45 | 31,45 | 31,45 | 31,45 | 31,45 | - |
| 16 abr 2024 | 31,09 | 31,09 | 31,09 | 31,09 | 31,09 | - |
| 15 abr 2024 | 31,77 | 31,77 | 31,77 | 31,77 | 31,77 | - |
| 12 abr 2024 | 32,16 | 32,16 | 32,16 | 32,16 | 32,16 | - |
| 11 abr 2024 | 31,53 | 31,53 | 31,53 | 31,53 | 31,53 | - |
| 10 abr 2024 | 30,69 | 30,69 | 30,69 | 30,69 | 30,69 | - |
| 09 abr 2024 | 30,91 | 30,91 | 30,91 | 30,91 | 30,91 | - |
| 08 abr 2024 | 31,16 | 31,16 | 31,16 | 31,16 | 31,16 | - |
| 05 abr 2024 | 31,16 | 31,16 | 31,16 | 31,16 | 31,16 | - |
| 04 abr 2024 | 31,00 | 31,00 | 31,00 | 31,00 | 31,00 | - |
| 03 abr 2024 | 31,70 | 31,70 | 31,70 | 31,70 | 31,70 | - |
| 02 abr 2024 | 33,02 | 33,02 | 33,02 | 33,02 | 33,02 | - |
| 28 mar 2024 | 32,60 | 32,60 | 32,60 | 32,60 | 32,60 | - |
| 27 mar 2024 | 32,15 | 32,15 | 32,15 | 32,15 | 32,15 | - |
| 26 mar 2024 | 31,85 | 31,85 | 31,85 | 31,85 | 31,85 | - |
| 25 mar 2024 | 31,60 | 31,60 | 31,60 | 31,60 | 31,60 | - |
| 22 mar 2024 | 32,20 | 32,20 | 32,20 | 32,20 | 32,20 | - |
| 21 mar 2024 | 31,80 | 31,80 | 31,80 | 31,80 | 31,80 | - |
| 20 mar 2024 | 30,40 | 30,40 | 30,40 | 30,40 | 30,40 | - |
| 19 mar 2024 | 29,60 | 29,60 | 29,60 | 29,60 | 29,60 | - |
| 18 mar 2024 | 29,30 | 29,30 | 29,30 | 29,30 | 29,30 | - |
| 15 mar 2024 | 28,15 | 28,15 | 28,15 | 28,15 | 28,15 | - |
| 14 mar 2024 | 28,45 | 28,45 | 28,45 | 28,45 | 28,45 | - |
| 13 mar 2024 | 28,80 | 28,80 | 28,80 | 28,80 | 28,80 | - |
| 12 mar 2024 | 31,20 | 31,20 | 31,20 | 31,20 | 31,20 | - |
| 11 mar 2024 | 32,30 | 32,30 | 32,30 | 32,30 | 32,30 | - |
| 08 mar 2024 | 31,70 | 31,70 | 31,70 | 31,70 | 31,70 | - |
| 07 mar 2024 | 31,60 | 31,60 | 31,60 | 31,60 | 31,60 | - |
| 06 mar 2024 | 31,95 | 31,95 | 31,95 | 31,95 | 31,95 | - |
| 05 mar 2024 | 31,30 | 31,30 | 31,30 | 31,30 | 31,30 | - |
| 04 mar 2024 | 30,80 | 30,80 | 30,80 | 30,80 | 30,80 | - |
| 01 mar 2024 | 26,25 | 26,25 | 26,25 | 26,25 | 26,25 | - |
| 29 feb 2024 | 26,85 | 26,85 | 26,85 | 26,85 | 26,85 | - |
| 28 feb 2024 | 26,65 | 26,65 | 26,65 | 26,65 | 26,65 | - |
| 27 feb 2024 | 25,85 | 25,85 | 25,85 | 25,85 | 25,85 | - |
| 26 feb 2024 | 26,70 | 26,70 | 26,70 | 26,70 | 26,70 | - |
| 23 feb 2024 | 26,60 | 26,60 | 26,60 | 26,60 | 26,60 | - |
| 22 feb 2024 | 26,85 | 26,85 | 26,85 | 26,85 | 26,85 | - |
| 21 feb 2024 | 26,80 | 26,80 | 26,80 | 26,80 | 26,80 | - |
| 20 feb 2024 | 27,65 | 27,65 | 27,65 | 27,65 | 27,65 | - |
| 19 feb 2024 | 27,75 | 27,75 | 27,75 | 27,75 | 27,75 | - |
| 16 feb 2024 | 27,80 | 27,80 | 27,80 | 27,80 | 27,80 | - |
| 15 feb 2024 | 27,55 | 28,40 | 27,55 | 28,40 | 28,40 | 50 |
| 14 feb 2024 | 27,80 | 27,80 | 27,80 | 27,80 | 27,80 | - |
| 13 feb 2024 | 27,45 | 27,45 | 27,45 | 27,45 | 27,45 | - |
| 12 feb 2024 | 26,75 | 26,75 | 26,75 | 26,75 | 26,75 | - |
| 09 feb 2024 | 25,95 | 25,95 | 25,95 | 25,95 | 25,95 | - |
| 08 feb 2024 | 26,05 | 26,05 | 26,05 | 26,05 | 26,05 | - |
| 07 feb 2024 | 25,50 | 25,50 | 25,50 | 25,50 | 25,50 | - |
| 06 feb 2024 | 24,85 | 24,85 | 24,85 | 24,85 | 24,85 | - |
| 05 feb 2024 | 25,70 | 25,70 | 25,70 | 25,70 | 25,70 | - |
| 02 feb 2024 | 25,30 | 25,30 | 25,30 | 25,30 | 25,30 | - |
| 01 feb 2024 | 25,05 | 25,05 | 25,05 | 25,05 | 25,05 | - |
| 31 ene 2024 | 23,15 | 23,15 | 23,15 | 23,15 | 23,15 | - |
| 30 ene 2024 | 24,45 | 24,45 | 24,45 | 24,45 | 24,45 | - |
| 29 ene 2024 | 24,55 | 24,55 | 24,55 | 24,55 | 24,55 | - |
| 26 ene 2024 | 24,10 | 24,10 | 24,10 | 24,10 | 24,10 | - |
| 25 ene 2024 | 25,45 | 25,45 | 25,45 | 25,45 | 25,45 | - |
| 24 ene 2024 | 24,20 | 24,20 | 24,20 | 24,20 | 24,20 | - |
| *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.