Mercados españoles cerrados
IBEX 35
10.729,50 -35,50 (-0,33%) Euro Stoxx 50
4.918,09 -18,48 (-0,37%) Dólar/Euro
1,0661 +0,0015 (+0,14%) Petróleo Brent
87,20 +0,09 (+0,10%) Oro
2.406,70 +8,70 (+0,36%) Bitcoin EUR
59.594,25 +1.456,71 (+2,51%)
Spirit AeroSystems Holdings, Inc. (S9Q.F)
Frankfurt - Frankfurt Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
Al cierre: 08:12AM CEST
Intervalo de fechas:
20 abr 2023 - 20 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 19 abr 2024 | 30,74 | 30,74 | 30,74 | 30,74 | 30,74 | 1000 |
| 18 abr 2024 | 30,98 | 31,89 | 30,98 | 31,84 | 31,84 | 1000 |
| 17 abr 2024 | 31,47 | 31,47 | 31,47 | 31,47 | 31,47 | - |
| 16 abr 2024 | 31,13 | 31,13 | 31,13 | 31,13 | 31,13 | - |
| 15 abr 2024 | 31,90 | 31,90 | 31,90 | 31,90 | 31,90 | - |
| 12 abr 2024 | 32,10 | 32,10 | 32,10 | 32,10 | 32,10 | - |
| 11 abr 2024 | 31,51 | 31,51 | 31,51 | 31,51 | 31,51 | - |
| 10 abr 2024 | 30,69 | 30,69 | 30,69 | 30,69 | 30,69 | - |
| 09 abr 2024 | 30,93 | 30,93 | 30,93 | 30,93 | 30,93 | - |
| 08 abr 2024 | 31,41 | 31,41 | 31,41 | 31,41 | 31,41 | - |
| 05 abr 2024 | 31,14 | 31,14 | 31,14 | 31,14 | 31,14 | - |
| 04 abr 2024 | 30,96 | 31,84 | 30,96 | 31,84 | 31,84 | 65 |
| 03 abr 2024 | 31,70 | 31,70 | 31,70 | 31,70 | 31,70 | - |
| 02 abr 2024 | 32,69 | 32,69 | 32,69 | 32,69 | 32,69 | 96 |
| 28 mar 2024 | 32,60 | 32,60 | 32,60 | 32,60 | 32,60 | - |
| 27 mar 2024 | 32,10 | 32,10 | 32,10 | 32,10 | 32,10 | - |
| 26 mar 2024 | 31,85 | 31,85 | 31,85 | 31,85 | 31,85 | - |
| 25 mar 2024 | 31,50 | 31,50 | 31,50 | 31,50 | 31,50 | - |
| 22 mar 2024 | 32,20 | 32,20 | 32,20 | 32,20 | 32,20 | 14 |
| 21 mar 2024 | 31,85 | 31,85 | 31,85 | 31,85 | 31,85 | - |
| 20 mar 2024 | 30,00 | 30,95 | 30,00 | 30,95 | 30,95 | 175 |
| 19 mar 2024 | 29,60 | 29,60 | 29,60 | 29,60 | 29,60 | - |
| 18 mar 2024 | 29,35 | 29,35 | 29,30 | 29,30 | 29,30 | 180 |
| 15 mar 2024 | 28,10 | 28,10 | 28,10 | 28,10 | 28,10 | - |
| 14 mar 2024 | 28,45 | 28,45 | 28,45 | 28,45 | 28,45 | - |
| 13 mar 2024 | 28,75 | 29,15 | 28,75 | 29,15 | 29,15 | 200 |
| 12 mar 2024 | 31,20 | 31,20 | 30,10 | 30,10 | 30,10 | 200 |
| 11 mar 2024 | 32,35 | 32,35 | 31,45 | 31,45 | 31,45 | 150 |
| 08 mar 2024 | 32,25 | 33,00 | 32,25 | 33,00 | 33,00 | 1300 |
| 07 mar 2024 | 31,70 | 31,70 | 31,70 | 31,70 | 31,70 | - |
| 06 mar 2024 | 32,25 | 32,25 | 32,25 | 32,25 | 32,25 | 66 |
| 05 mar 2024 | 31,30 | 31,30 | 31,30 | 31,30 | 31,30 | - |
| 04 mar 2024 | 30,05 | 31,45 | 30,05 | 31,45 | 31,45 | 300 |
| 01 mar 2024 | 26,20 | 30,65 | 26,20 | 30,65 | 30,65 | 100 |
| 29 feb 2024 | 26,95 | 26,95 | 26,95 | 26,95 | 26,95 | - |
| 28 feb 2024 | 26,65 | 26,65 | 26,65 | 26,65 | 26,65 | - |
| 27 feb 2024 | 25,85 | 25,90 | 25,85 | 25,90 | 25,90 | 9 |
| 26 feb 2024 | 26,70 | 26,70 | 26,70 | 26,70 | 26,70 | - |
| 23 feb 2024 | 26,55 | 26,55 | 26,55 | 26,55 | 26,55 | - |
| 22 feb 2024 | 26,85 | 26,85 | 26,85 | 26,85 | 26,85 | - |
| 21 feb 2024 | 26,85 | 26,85 | 26,85 | 26,85 | 26,85 | - |
| 20 feb 2024 | 27,65 | 27,65 | 27,65 | 27,65 | 27,65 | - |
| 19 feb 2024 | 27,70 | 27,70 | 27,70 | 27,70 | 27,70 | - |
| 16 feb 2024 | 27,80 | 28,10 | 27,80 | 28,10 | 28,10 | 300 |
| 15 feb 2024 | 27,45 | 27,45 | 27,45 | 27,45 | 27,45 | - |
| 14 feb 2024 | 27,65 | 27,65 | 27,65 | 27,65 | 27,65 | - |
| 13 feb 2024 | 27,40 | 27,40 | 27,40 | 27,40 | 27,40 | - |
| 12 feb 2024 | 26,70 | 26,70 | 26,70 | 26,70 | 26,70 | - |
| 09 feb 2024 | 25,95 | 25,95 | 25,95 | 25,95 | 25,95 | - |
| 08 feb 2024 | 26,00 | 26,00 | 26,00 | 26,00 | 26,00 | - |
| 07 feb 2024 | 25,75 | 25,75 | 25,75 | 25,75 | 25,75 | - |
| 06 feb 2024 | 24,60 | 24,60 | 24,60 | 24,60 | 24,60 | - |
| 05 feb 2024 | 25,70 | 25,70 | 25,70 | 25,70 | 25,70 | - |
| 02 feb 2024 | 25,25 | 25,25 | 25,25 | 25,25 | 25,25 | - |
| 01 feb 2024 | 25,15 | 25,15 | 25,15 | 25,15 | 25,15 | - |
| 31 ene 2024 | 23,05 | 23,05 | 23,05 | 23,05 | 23,05 | - |
| 30 ene 2024 | 24,45 | 24,45 | 24,45 | 24,45 | 24,45 | - |
| 29 ene 2024 | 24,60 | 24,60 | 24,60 | 24,60 | 24,60 | - |
| 26 ene 2024 | 24,00 | 24,80 | 24,00 | 24,80 | 24,80 | - |
| 25 ene 2024 | 25,95 | 25,95 | 24,30 | 24,30 | 24,30 | - |
| 24 ene 2024 | 24,35 | 26,10 | 24,35 | 26,10 | 26,10 | - |
| 23 ene 2024 | 24,85 | 24,85 | 24,60 | 24,60 | 24,60 | - |
| 22 ene 2024 | 24,75 | 24,95 | 24,75 | 24,95 | 24,95 | 29 |
| 19 ene 2024 | 25,60 | 25,60 | 25,60 | 25,60 | 25,60 | - |
| 18 ene 2024 | 24,45 | 24,45 | 24,45 | 24,45 | 24,45 | - |
| 17 ene 2024 | 23,65 | 23,65 | 23,65 | 23,65 | 23,65 | - |
| 16 ene 2024 | 24,10 | 24,60 | 24,10 | 24,20 | 24,20 | 245 |
| 15 ene 2024 | 24,85 | 24,85 | 24,85 | 24,85 | 24,85 | - |
| 12 ene 2024 | 24,85 | 24,85 | 24,85 | 24,85 | 24,85 | - |
| 11 ene 2024 | 26,50 | 26,50 | 26,50 | 26,50 | 26,50 | - |
| 10 ene 2024 | 25,40 | 25,40 | 25,40 | 25,40 | 25,40 | - |
| 09 ene 2024 | 25,45 | 25,45 | 25,10 | 25,10 | 25,10 | 300 |
| 08 ene 2024 | 25,00 | 25,00 | 24,50 | 24,50 | 24,50 | 600 |
| 05 ene 2024 | 28,50 | 28,50 | 28,50 | 28,50 | 28,50 | 40 |
| 04 ene 2024 | 27,30 | 27,30 | 27,30 | 27,30 | 27,30 | - |
| 03 ene 2024 | 27,75 | 27,75 | 27,55 | 27,55 | 27,55 | - |
| 02 ene 2024 | 28,50 | 28,50 | 28,50 | 28,50 | 28,50 | - |
| 29 dic 2023 | 28,40 | 28,40 | 28,40 | 28,40 | 28,40 | - |
| 28 dic 2023 | 28,55 | 28,55 | 28,55 | 28,55 | 28,55 | - |
| 27 dic 2023 | 28,85 | 29,30 | 28,85 | 29,30 | 29,30 | 341 |
| 22 dic 2023 | 28,85 | 28,85 | 28,85 | 28,85 | 28,85 | - |
| 21 dic 2023 | 28,00 | 28,00 | 28,00 | 28,00 | 28,00 | - |
| 20 dic 2023 | 27,75 | 27,75 | 27,75 | 27,75 | 27,75 | - |
| 19 dic 2023 | 27,05 | 27,05 | 27,05 | 27,05 | 27,05 | - |
| 18 dic 2023 | 26,80 | 26,80 | 26,80 | 26,80 | 26,80 | - |
| 15 dic 2023 | 25,60 | 25,60 | 25,60 | 25,60 | 25,60 | - |
| 14 dic 2023 | 25,80 | 25,80 | 25,80 | 25,80 | 25,80 | - |
| 13 dic 2023 | 26,15 | 26,15 | 26,15 | 26,15 | 26,15 | - |
| 12 dic 2023 | 26,15 | 26,15 | 26,10 | 26,10 | 26,10 | 230 |
| 11 dic 2023 | 26,50 | 26,50 | 26,50 | 26,50 | 26,50 | - |
| 08 dic 2023 | 25,70 | 25,70 | 25,70 | 25,70 | 25,70 | - |
| 07 dic 2023 | 25,70 | 25,70 | 25,70 | 25,70 | 25,70 | - |
| 06 dic 2023 | 25,50 | 25,50 | 25,50 | 25,50 | 25,50 | - |
| 05 dic 2023 | 25,60 | 25,60 | 25,60 | 25,60 | 25,60 | - |
| 04 dic 2023 | 25,60 | 25,60 | 25,60 | 25,60 | 25,60 | - |
| 01 dic 2023 | 24,90 | 24,90 | 24,90 | 24,90 | 24,90 | - |
| 30 nov 2023 | 23,65 | 23,65 | 23,65 | 23,65 | 23,65 | - |
| 29 nov 2023 | 23,65 | 23,65 | 23,65 | 23,65 | 23,65 | - |
| 28 nov 2023 | 23,65 | 23,65 | 23,65 | 23,65 | 23,65 | - |
| 27 nov 2023 | 23,60 | 24,15 | 23,60 | 24,15 | 24,15 | 9 |
| *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.