Mercados españoles cerrados
IBEX 35
10.854,70 -17,30 (-0,16%) Euro Stoxx 50
4.921,48 +30,87 (+0,63%) Dólar/Euro
1,0767 +0,0039 (+0,37%) Petróleo Brent
82,82 -0,85 (-1,02%) Oro
2.310,10 +0,50 (+0,02%) Bitcoin EUR
58.619,65 +3.783,94 (+6,90%)
Spirit AeroSystems Holdings Inc (S9Q.SG)
Stuttgart - Stuttgart Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
Al cierre: 08:15AM CEST
Intervalo de fechas:
04 may 2023 - 04 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 03 may 2024 | 30,65 | 30,65 | 30,65 | 30,65 | 30,65 | - |
| 02 may 2024 | 29,62 | 29,62 | 29,62 | 29,62 | 29,62 | - |
| 30 abr 2024 | 30,17 | 30,17 | 29,79 | 29,98 | 29,98 | - |
| 29 abr 2024 | 30,05 | 30,24 | 30,05 | 30,13 | 30,13 | - |
| 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 | 30,07 | 30,07 | 29,22 | 29,22 | 29,22 | 13 |
| 23 abr 2024 | 30,59 | 30,59 | 29,67 | 29,85 | 29,85 | - |
| 22 abr 2024 | 30,90 | 30,90 | 30,90 | 30,90 | 30,90 | - |
| 19 abr 2024 | 30,68 | 30,83 | 30,68 | 30,83 | 30,83 | - |
| 18 abr 2024 | 31,01 | 31,74 | 31,01 | 31,20 | 31,20 | - |
| 17 abr 2024 | 31,45 | 31,45 | 31,31 | 31,31 | 31,31 | - |
| 16 abr 2024 | 31,12 | 31,69 | 31,12 | 31,69 | 31,69 | - |
| 15 abr 2024 | 31,74 | 31,92 | 31,69 | 31,69 | 31,69 | - |
| 12 abr 2024 | 32,14 | 32,14 | 32,14 | 32,14 | 32,14 | - |
| 11 abr 2024 | 31,52 | 31,84 | 31,52 | 31,84 | 31,84 | 25 |
| 10 abr 2024 | 30,68 | 30,69 | 30,68 | 30,69 | 30,69 | - |
| 09 abr 2024 | 30,91 | 30,91 | 30,91 | 30,91 | 30,91 | - |
| 08 abr 2024 | 31,07 | 31,07 | 31,07 | 31,07 | 31,07 | - |
| 05 abr 2024 | 31,15 | 31,15 | 31,15 | 31,15 | 31,15 | - |
| 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 | 31,95 | 32,15 | 32,15 | - |
| 21 mar 2024 | 31,80 | 32,20 | 31,80 | 32,15 | 32,15 | - |
| 20 mar 2024 | 30,40 | 30,40 | 30,40 | 30,40 | 30,40 | - |
| 19 mar 2024 | 29,60 | 30,25 | 29,60 | 30,00 | 30,00 | - |
| 18 mar 2024 | 29,30 | 29,85 | 29,30 | 29,85 | 29,85 | 14 |
| 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 | 28,70 | 28,70 | 28,70 | - |
| 12 mar 2024 | 31,20 | 31,20 | 28,90 | 29,00 | 29,00 | - |
| 11 mar 2024 | 32,30 | 32,30 | 32,30 | 32,30 | 32,30 | - |
| 08 mar 2024 | 31,70 | 32,80 | 31,70 | 32,55 | 32,55 | - |
| 07 mar 2024 | 31,60 | 32,60 | 31,60 | 32,60 | 32,60 | - |
| 06 mar 2024 | 31,95 | 32,00 | 31,65 | 32,00 | 32,00 | 200 |
| 05 mar 2024 | 31,30 | 32,20 | 31,30 | 32,05 | 32,05 | - |
| 04 mar 2024 | 30,80 | 31,45 | 30,50 | 31,45 | 31,45 | - |
| 01 mar 2024 | 26,25 | 30,75 | 26,25 | 30,25 | 30,25 | 1430 |
| 29 feb 2024 | 26,85 | 26,85 | 26,85 | 26,85 | 26,85 | - |
| 28 feb 2024 | 26,65 | 26,65 | 26,40 | 26,40 | 26,40 | - |
| 27 feb 2024 | 25,85 | 25,85 | 25,85 | 25,85 | 25,85 | - |
| 26 feb 2024 | 26,75 | 26,75 | 26,75 | 26,75 | 26,75 | - |
| 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 | 27,05 | 27,05 | 27,05 | - |
| 19 feb 2024 | 27,70 | 27,70 | 27,70 | 27,70 | 27,70 | - |
| 16 feb 2024 | 27,80 | 27,95 | 27,80 | 27,95 | 27,95 | - |
| 15 feb 2024 | 27,55 | 27,55 | 27,55 | 27,55 | 27,55 | - |
| 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 | 26,70 | 26,70 | 26,70 | 26,70 | 26,70 | - |
| 09 feb 2024 | 25,95 | 26,65 | 25,95 | 26,65 | 26,65 | - |
| 08 feb 2024 | 26,05 | 26,70 | 26,05 | 26,25 | 26,25 | - |
| 07 feb 2024 | 25,50 | 26,50 | 25,50 | 26,50 | 26,50 | 67 |
| 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 | 25,95 | 25,30 | 25,95 | 25,95 | - |
| 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 | 24,40 | 24,40 | 24,40 | 24,40 | 24,40 | - |
| 29 ene 2024 | 24,55 | 24,95 | 24,55 | 24,95 | 24,95 | - |
| 26 ene 2024 | 25,45 | 25,45 | 25,45 | 25,45 | 25,45 | - |
| 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 | 24,65 | 24,65 | 24,65 | - |
| 22 ene 2024 | 24,75 | 24,75 | 24,60 | 24,60 | 24,60 | - |
| 19 ene 2024 | 25,75 | 25,75 | 25,75 | 25,75 | 25,75 | - |
| 18 ene 2024 | 24,45 | 26,20 | 24,45 | 25,90 | 25,90 | - |
| 17 ene 2024 | 23,65 | 24,80 | 23,65 | 24,80 | 24,80 | - |
| 16 ene 2024 | 24,20 | 24,20 | 23,30 | 23,30 | 23,30 | 19 |
| 15 ene 2024 | 24,45 | 24,45 | 24,45 | 24,45 | 24,45 | - |
| 12 ene 2024 | 25,00 | 25,00 | 24,45 | 24,45 | 24,45 | - |
| 11 ene 2024 | 26,40 | 26,40 | 26,40 | 26,40 | 26,40 | - |
| 10 ene 2024 | 25,30 | 26,55 | 25,30 | 26,55 | 26,55 | - |
| 09 ene 2024 | 24,60 | 25,40 | 24,60 | 25,25 | 25,25 | 130 |
| 08 ene 2024 | 25,05 | 27,20 | 22,05 | 27,20 | 27,20 | 2519 |
| 05 ene 2024 | 28,50 | 28,50 | 28,50 | 28,50 | 28,50 | - |
| 04 ene 2024 | 27,35 | 29,05 | 27,35 | 29,00 | 29,00 | - |
| 03 ene 2024 | 27,75 | 27,95 | 27,70 | 27,70 | 27,70 | - |
| 02 ene 2024 | 28,65 | 28,65 | 28,65 | 28,65 | 28,65 | - |
| 29 dic 2023 | 28,45 | 28,55 | 28,45 | 28,55 | 28,55 | - |
| 28 dic 2023 | 28,55 | 28,90 | 28,55 | 28,90 | 28,90 | 1000 |
| 27 dic 2023 | 28,85 | 28,85 | 28,75 | 28,75 | 28,75 | - |
| 22 dic 2023 | 28,65 | 28,65 | 28,65 | 28,65 | 28,65 | - |
| 21 dic 2023 | 28,20 | 28,20 | 28,20 | 28,20 | 28,20 | - |
| 20 dic 2023 | 27,75 | 28,35 | 27,75 | 28,35 | 28,35 | 1000 |
| 19 dic 2023 | 27,05 | 27,05 | 27,05 | 27,05 | 27,05 | - |
| 18 dic 2023 | 26,90 | 27,40 | 26,90 | 27,40 | 27,40 | - |
| 15 dic 2023 | 25,65 | 25,65 | 25,65 | 25,65 | 25,65 | - |
| 14 dic 2023 | 25,95 | 25,95 | 25,30 | 25,30 | 25,30 | - |
| 13 dic 2023 | 26,20 | 26,20 | 26,20 | 26,20 | 26,20 | - |
| 12 dic 2023 | 26,35 | 26,40 | 26,10 | 26,10 | 26,10 | - |
| 11 dic 2023 | 26,50 | 26,80 | 26,20 | 26,20 | 26,20 | - |
| 08 dic 2023 | 25,70 | 26,80 | 25,70 | 26,80 | 26,80 | - |
| *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.