Mercados españoles cerrados en 5 hrs 33 min
IBEX 35
11.214,90 -61,10 (-0,54%) Euro Stoxx 50
4.997,45 -32,90 (-0,65%) Dólar/Euro
1,0855 -0,0005 (-0,04%) Petróleo Brent
84,95 +0,73 (+0,87%) Oro
2.345,10 -11,40 (-0,48%) Bitcoin EUR
62.429,17 -519,28 (-0,82%)
Spirit AeroSystems Holdings Inc (S9Q.MU)
Munich - Munich Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
A partir del 08:01AM CEST. Mercado abierto.
Intervalo de fechas:
29 may 2023 - 29 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 29 may 2024 | 27,74 | 27,74 | 27,74 | 27,74 | 27,74 | 23 |
| 28 may 2024 | 28,32 | 28,32 | 28,32 | 28,32 | 28,32 | - |
| 27 may 2024 | 28,35 | 28,35 | 28,35 | 28,35 | 28,35 | - |
| 24 may 2024 | 27,65 | 27,65 | 27,65 | 27,65 | 27,65 | - |
| 23 may 2024 | 28,80 | 28,80 | 28,80 | 28,80 | 28,80 | - |
| 22 may 2024 | 28,44 | 28,44 | 28,44 | 28,44 | 28,44 | - |
| 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 | 27,78 | 27,78 | 27,78 | 27,78 | 27,78 | - |
| 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 | 27,92 | 27,92 | 27,92 | 27,92 | 27,92 | - |
| 10 may 2024 | 28,36 | 28,36 | 28,36 | 28,36 | 28,36 | - |
| 09 may 2024 | 28,50 | 28,50 | 28,50 | 28,50 | 28,50 | - |
| 08 may 2024 | 30,33 | 30,33 | 30,33 | 30,33 | 30,33 | - |
| 07 may 2024 | 30,36 | 30,36 | 30,36 | 30,36 | 30,36 | - |
| 06 may 2024 | 30,04 | 30,04 | 30,04 | 30,04 | 30,04 | - |
| 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 | 30,16 | 30,16 | 30,16 | 30,16 | 30,16 | - |
| 29 abr 2024 | 30,06 | 30,06 | 30,06 | 30,06 | 30,06 | - |
| 26 abr 2024 | 29,42 | 29,42 | 29,42 | 29,42 | 29,42 | - |
| 25 abr 2024 | 29,08 | 29,08 | 29,08 | 29,08 | 29,08 | - |
| 24 abr 2024 | 29,51 | 29,51 | 29,51 | 29,51 | 29,51 | - |
| 23 abr 2024 | 30,55 | 30,55 | 30,55 | 30,55 | 30,55 | - |
| 22 abr 2024 | 30,88 | 30,88 | 30,88 | 30,88 | 30,88 | - |
| 19 abr 2024 | 30,62 | 30,62 | 30,62 | 30,62 | 30,62 | - |
| 18 abr 2024 | 31,00 | 31,00 | 31,00 | 31,00 | 31,00 | - |
| 17 abr 2024 | 31,49 | 31,49 | 31,49 | 31,49 | 31,49 | - |
| 16 abr 2024 | 31,10 | 31,10 | 31,10 | 31,10 | 31,10 | - |
| 15 abr 2024 | 31,77 | 31,77 | 31,77 | 31,77 | 31,77 | - |
| 12 abr 2024 | 32,13 | 32,13 | 32,13 | 32,13 | 32,13 | - |
| 11 abr 2024 | 31,51 | 31,51 | 31,51 | 31,51 | 31,51 | - |
| 10 abr 2024 | 30,68 | 30,68 | 30,68 | 30,68 | 30,68 | - |
| 09 abr 2024 | 30,92 | 30,92 | 30,92 | 30,92 | 30,92 | - |
| 08 abr 2024 | 31,07 | 31,07 | 31,07 | 31,07 | 31,07 | - |
| 05 abr 2024 | 31,14 | 31,14 | 31,14 | 31,14 | 31,14 | - |
| 04 abr 2024 | 31,00 | 31,00 | 31,00 | 31,00 | 31,00 | - |
| 03 abr 2024 | 31,69 | 31,69 | 31,69 | 31,69 | 31,69 | - |
| 02 abr 2024 | 33,01 | 33,01 | 33,01 | 33,01 | 33,01 | - |
| 28 mar 2024 | 32,55 | 32,55 | 32,55 | 32,55 | 32,55 | - |
| 27 mar 2024 | 32,20 | 32,20 | 32,20 | 32,20 | 32,20 | - |
| 26 mar 2024 | 31,85 | 31,85 | 31,85 | 31,85 | 31,85 | - |
| 25 mar 2024 | 31,55 | 31,55 | 31,55 | 31,55 | 31,55 | - |
| 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 | 30,35 | 30,35 | 30,35 | 30,35 | 30,35 | - |
| 19 mar 2024 | 29,60 | 29,60 | 29,60 | 29,60 | 29,60 | - |
| 18 mar 2024 | 29,15 | 29,15 | 29,15 | 29,15 | 29,15 | - |
| 15 mar 2024 | 28,05 | 28,05 | 28,05 | 28,05 | 28,05 | - |
| 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 | 31,55 | 31,55 | 31,55 | 31,55 | 31,55 | - |
| 06 mar 2024 | 31,95 | 32,25 | 31,95 | 32,25 | 32,25 | 200 |
| 05 mar 2024 | 31,25 | 31,25 | 31,25 | 31,25 | 31,25 | - |
| 04 mar 2024 | 30,65 | 30,65 | 30,65 | 30,65 | 30,65 | - |
| 01 mar 2024 | 26,20 | 30,80 | 26,20 | 30,80 | 30,80 | 23 |
| 29 feb 2024 | 26,85 | 26,85 | 26,85 | 26,85 | 26,85 | - |
| 28 feb 2024 | 26,65 | 26,85 | 26,65 | 26,85 | 26,85 | 40 |
| 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 | 27,60 | 27,60 | 27,60 | 27,60 | 27,60 | - |
| 19 feb 2024 | 27,70 | 27,70 | 27,70 | 27,70 | 27,70 | - |
| 16 feb 2024 | 27,80 | 27,80 | 27,80 | 27,80 | 27,80 | - |
| 15 feb 2024 | 27,50 | 27,50 | 27,50 | 27,50 | 27,50 | - |
| 14 feb 2024 | 27,75 | 27,75 | 27,75 | 27,75 | 27,75 | - |
| 13 feb 2024 | 27,45 | 27,45 | 27,45 | 27,45 | 27,45 | - |
| 12 feb 2024 | 26,65 | 26,65 | 26,65 | 26,65 | 26,65 | - |
| 09 feb 2024 | 25,90 | 25,90 | 25,90 | 25,90 | 25,90 | - |
| 08 feb 2024 | 26,00 | 26,00 | 26,00 | 26,00 | 26,00 | - |
| 07 feb 2024 | 25,50 | 25,50 | 25,50 | 25,50 | 25,50 | - |
| 06 feb 2024 | 24,80 | 24,80 | 24,80 | 24,80 | 24,80 | - |
| 05 feb 2024 | 25,65 | 25,65 | 25,65 | 25,65 | 25,65 | - |
| 02 feb 2024 | 25,20 | 25,20 | 25,20 | 25,20 | 25,20 | - |
| 01 feb 2024 | 25,00 | 25,00 | 25,00 | 25,00 | 25,00 | - |
| 31 ene 2024 | 23,10 | 23,10 | 23,10 | 23,10 | 23,10 | - |
| 30 ene 2024 | 24,45 | 24,45 | 24,45 | 24,45 | 24,45 | - |
| 29 ene 2024 | 24,50 | 24,50 | 24,50 | 24,50 | 24,50 | - |
| 26 ene 2024 | 24,05 | 24,05 | 24,05 | 24,05 | 24,05 | - |
| 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 | - |
| 23 ene 2024 | 24,85 | 24,85 | 24,85 | 24,85 | 24,85 | - |
| 22 ene 2024 | 24,80 | 24,80 | 24,80 | 24,80 | 24,80 | - |
| 19 ene 2024 | 25,70 | 25,70 | 25,70 | 25,70 | 25,70 | - |
| 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 | 23,95 | 23,95 | 23,95 | 23,95 | 23,95 | - |
| 15 ene 2024 | 25,00 | 25,00 | 25,00 | 25,00 | 25,00 | - |
| 12 ene 2024 | 25,00 | 25,00 | 25,00 | 25,00 | 25,00 | - |
| 11 ene 2024 | 26,40 | 26,40 | 26,40 | 26,40 | 26,40 | - |
| 10 ene 2024 | 25,25 | 25,25 | 25,25 | 25,25 | 25,25 | - |
| 09 ene 2024 | 25,35 | 25,35 | 25,35 | 25,35 | 25,35 | - |
| 08 ene 2024 | 26,00 | 26,00 | 26,00 | 26,00 | 26,00 | - |
| *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.