Mercados españoles abiertos en 4 hrs 22 min
S&P 500
5.018,39 -17,30 (-0,34%) Nasdaq
15.605,48 -52,34 (-0,33%) NIKKEI 225
38.281,07 +7,02 (+0,02%) Dólar/Euro
1,0722 +0,0003 (+0,03%) Petróleo Brent
83,75 +0,31 (+0,37%) Bitcoin EUR
53.332,75 -2.328,71 (-4,18%)
Spirit Airlines, Inc. (SAVE)
NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Intervalo de fechas:
01 may 2023 - 01 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 01 may 2024 | 3,5100 | 3,5400 | 3,4100 | 3,4400 | 3,4400 | 5.986.500 |
| 30 abr 2024 | 3,7000 | 3,7600 | 3,5200 | 3,5300 | 3,5300 | 5.309.100 |
| 29 abr 2024 | 3,5700 | 3,7600 | 3,5500 | 3,7600 | 3,7600 | 4.645.100 |
| 26 abr 2024 | 3,5500 | 3,6400 | 3,4800 | 3,5400 | 3,5400 | 3.956.800 |
| 25 abr 2024 | 3,6400 | 3,6500 | 3,4700 | 3,5400 | 3,5400 | 5.312.000 |
| 24 abr 2024 | 3,7500 | 3,7800 | 3,6500 | 3,6800 | 3,6800 | 4.816.000 |
| 23 abr 2024 | 3,8200 | 3,9000 | 3,7100 | 3,7900 | 3,7900 | 7.065.100 |
| 22 abr 2024 | 4,0500 | 4,0500 | 3,7400 | 3,9100 | 3,9100 | 7.818.800 |
| 19 abr 2024 | 4,0000 | 4,1400 | 4,0000 | 4,0400 | 4,0400 | 4.286.400 |
| 18 abr 2024 | 4,1100 | 4,2500 | 4,0100 | 4,0300 | 4,0300 | 4.511.300 |
| 17 abr 2024 | 4,1200 | 4,4700 | 4,1000 | 4,1100 | 4,1100 | 7.089.400 |
| 16 abr 2024 | 4,2900 | 4,3200 | 4,0900 | 4,1100 | 4,1100 | 7.938.400 |
| 15 abr 2024 | 4,2600 | 4,7100 | 4,2400 | 4,4500 | 4,4500 | 7.041.300 |
| 12 abr 2024 | 4,2900 | 4,3500 | 4,1300 | 4,1800 | 4,1800 | 5.872.500 |
| 11 abr 2024 | 4,4300 | 4,5400 | 4,2900 | 4,3400 | 4,3400 | 5.321.900 |
| 10 abr 2024 | 4,8900 | 5,0100 | 4,4300 | 4,4600 | 4,4600 | 6.796.900 |
| 09 abr 2024 | 4,6800 | 4,9500 | 4,6500 | 4,9100 | 4,9100 | 3.915.600 |
| 08 abr 2024 | 4,4300 | 4,8100 | 4,4200 | 4,7200 | 4,7200 | 5.051.000 |
| 05 abr 2024 | 4,5600 | 4,6200 | 4,3700 | 4,4300 | 4,4300 | 3.766.600 |
| 04 abr 2024 | 4,7100 | 4,9300 | 4,5700 | 4,5800 | 4,5800 | 3.896.000 |
| 03 abr 2024 | 4,5900 | 4,7200 | 4,4800 | 4,7000 | 4,7000 | 3.763.500 |
| 02 abr 2024 | 4,7500 | 4,7800 | 4,5500 | 4,6300 | 4,6300 | 4.239.200 |
| 01 abr 2024 | 5,0000 | 5,1800 | 4,8200 | 4,8400 | 4,8400 | 6.383.300 |
| 28 mar 2024 | 4,6500 | 4,9400 | 4,6400 | 4,8400 | 4,8400 | 5.948.000 |
| 27 mar 2024 | 4,5900 | 4,6700 | 4,4300 | 4,6200 | 4,6200 | 6.061.300 |
| 26 mar 2024 | 4,8200 | 4,8300 | 4,6300 | 4,6400 | 4,6400 | 3.486.900 |
| 25 mar 2024 | 4,7200 | 4,8600 | 4,6200 | 4,7500 | 4,7500 | 4.559.700 |
| 22 mar 2024 | 4,6400 | 4,7700 | 4,5600 | 4,7000 | 4,7000 | 4.176.500 |
| 21 mar 2024 | 4,5000 | 4,7900 | 4,4300 | 4,7300 | 4,7300 | 6.826.900 |
| 20 mar 2024 | 4,0700 | 4,5300 | 3,9600 | 4,4500 | 4,4500 | 8.389.900 |
| 19 mar 2024 | 4,3600 | 4,4500 | 4,0700 | 4,1000 | 4,1000 | 7.972.600 |
| 18 mar 2024 | 4,3000 | 4,4000 | 4,1200 | 4,2800 | 4,2800 | 5.660.600 |
| 15 mar 2024 | 4,3400 | 4,4500 | 4,2800 | 4,2900 | 4,2900 | 8.473.300 |
| 14 mar 2024 | 4,5300 | 4,5500 | 4,2500 | 4,3100 | 4,3100 | 6.335.000 |
| 13 mar 2024 | 4,5900 | 4,7000 | 4,4600 | 4,5500 | 4,5500 | 6.038.600 |
| 12 mar 2024 | 4,4800 | 4,6600 | 4,2300 | 4,6000 | 4,6000 | 9.780.900 |
| 11 mar 2024 | 4,8000 | 4,8200 | 4,4500 | 4,4900 | 4,4900 | 13.067.800 |
| 08 mar 2024 | 5,1700 | 5,2400 | 4,8400 | 4,8500 | 4,8500 | 10.292.200 |
| 07 mar 2024 | 5,2100 | 5,4000 | 5,0400 | 5,1000 | 5,1000 | 9.990.100 |
| 06 mar 2024 | 5,4900 | 5,6000 | 5,1000 | 5,2100 | 5,2100 | 11.547.600 |
| 05 mar 2024 | 5,6400 | 5,7500 | 5,4400 | 5,4700 | 5,4700 | 7.421.100 |
| 04 mar 2024 | 5,4600 | 5,9800 | 5,4300 | 5,7600 | 5,7600 | 23.545.500 |
| 01 mar 2024 | 6,4800 | 6,5900 | 6,3800 | 6,4600 | 6,4600 | 4.592.000 |
| 29 feb 2024 | 6,5400 | 6,6500 | 6,4500 | 6,4500 | 6,4500 | 2.303.700 |
| 28 feb 2024 | 6,3100 | 6,5200 | 6,2800 | 6,4900 | 6,4900 | 3.655.200 |
| 27 feb 2024 | 6,3500 | 6,4400 | 6,2800 | 6,3500 | 6,3500 | 4.083.800 |
| 26 feb 2024 | 6,4500 | 6,4800 | 6,2000 | 6,2800 | 6,2800 | 4.582.500 |
| 23 feb 2024 | 6,3900 | 6,5700 | 6,3400 | 6,4300 | 6,4300 | 3.857.400 |
| 22 feb 2024 | 6,4200 | 6,5900 | 6,2800 | 6,4600 | 6,4600 | 4.312.400 |
| 22 feb 2024 | 0.1 Dividendo | |||||
| 21 feb 2024 | 6,5500 | 6,6300 | 6,4500 | 6,5100 | 6,4100 | 3.543.800 |
| 20 feb 2024 | 6,6300 | 6,8100 | 6,5600 | 6,6000 | 6,4986 | 5.069.000 |
| 16 feb 2024 | 6,5600 | 6,7500 | 6,4200 | 6,6200 | 6,5183 | 4.913.500 |
| 15 feb 2024 | 6,4600 | 6,7800 | 6,4300 | 6,5900 | 6,4888 | 7.042.600 |
| 14 feb 2024 | 6,4200 | 6,4600 | 6,2200 | 6,4300 | 6,3312 | 5.517.200 |
| 13 feb 2024 | 6,5500 | 6,5600 | 6,1700 | 6,3700 | 6,2722 | 9.663.200 |
| 12 feb 2024 | 6,7100 | 6,8000 | 6,5700 | 6,7200 | 6,6168 | 7.718.400 |
| 09 feb 2024 | 7,1000 | 7,1400 | 6,6500 | 6,6500 | 6,5478 | 9.829.900 |
| 08 feb 2024 | 7,3500 | 7,6100 | 6,6900 | 7,1800 | 7,0697 | 22.553.400 |
| 07 feb 2024 | 7,0000 | 7,1300 | 6,6800 | 6,9500 | 6,8432 | 9.695.300 |
| 06 feb 2024 | 6,2000 | 7,2500 | 6,1800 | 7,0800 | 6,9712 | 15.701.700 |
| 05 feb 2024 | 6,2000 | 6,3000 | 6,1000 | 6,2500 | 6,1540 | 6.228.300 |
| 02 feb 2024 | 6,3100 | 6,4100 | 6,0600 | 6,3000 | 6,2032 | 11.301.700 |
| 01 feb 2024 | 6,3500 | 6,4500 | 6,2000 | 6,3600 | 6,2623 | 8.177.800 |
| 31 ene 2024 | 6,2900 | 6,6700 | 6,2200 | 6,2900 | 6,1934 | 15.646.800 |
| 30 ene 2024 | 6,4400 | 6,5200 | 6,2000 | 6,3900 | 6,2918 | 22.961.600 |
| 29 ene 2024 | 6,3100 | 6,6000 | 6,0000 | 6,0300 | 5,9374 | 19.204.400 |
| 26 ene 2024 | 5,7600 | 6,6500 | 5,6800 | 6,2500 | 6,1540 | 48.337.300 |
| 25 ene 2024 | 7,2400 | 7,4500 | 6,8000 | 7,2200 | 7,1091 | 18.505.000 |
| 24 ene 2024 | 8,2800 | 8,5200 | 6,9200 | 7,1000 | 6,9909 | 36.087.600 |
| 24 ene 2024 | 0.1 Dividendo | |||||
| 23 ene 2024 | 8,3600 | 9,3400 | 7,8600 | 8,2300 | 8,0051 | 60.086.800 |
| 22 ene 2024 | 7,0700 | 8,2500 | 6,6000 | 7,9800 | 7,7619 | 61.645.100 |
| 19 ene 2024 | 7,1700 | 7,3500 | 6,6000 | 6,6800 | 6,4975 | 105.148.400 |
| 18 ene 2024 | 5,8000 | 5,9400 | 4,0400 | 5,7000 | 5,5442 | 134.693.200 |
| 17 ene 2024 | 6,7200 | 6,7700 | 5,7400 | 6,1400 | 5,9722 | 78.533.900 |
| 16 ene 2024 | 15,0500 | 15,5200 | 5,8000 | 7,9200 | 7,7036 | 102.149.900 |
| 12 ene 2024 | 15,3500 | 15,5500 | 14,7600 | 14,9700 | 14,5609 | 3.128.400 |
| 11 ene 2024 | 15,8000 | 16,0200 | 15,1500 | 15,1800 | 14,7652 | 3.300.100 |
| 10 ene 2024 | 15,8100 | 16,6300 | 15,6100 | 15,7300 | 15,3002 | 3.652.900 |
| 09 ene 2024 | 16,0000 | 16,2000 | 14,9200 | 15,7100 | 15,2807 | 5.264.700 |
| 08 ene 2024 | 15,9900 | 16,5600 | 15,6200 | 16,2500 | 15,8060 | 3.543.700 |
| 05 ene 2024 | 15,8000 | 16,1600 | 15,7700 | 15,8800 | 15,4461 | 2.792.200 |
| 04 ene 2024 | 16,0600 | 16,0800 | 15,4500 | 15,7700 | 15,3391 | 3.073.800 |
| 03 ene 2024 | 16,0500 | 16,3200 | 15,7000 | 15,9700 | 15,5336 | 3.259.600 |
| 02 ene 2024 | 16,3600 | 16,8500 | 16,2200 | 16,3500 | 15,9032 | 3.256.100 |
| 29 dic 2023 | 16,4200 | 16,6000 | 16,3000 | 16,3900 | 15,9421 | 2.707.600 |
| 28 dic 2023 | 16,3500 | 16,5000 | 16,2300 | 16,4000 | 15,9519 | 1.475.100 |
| 27 dic 2023 | 16,7700 | 16,8300 | 16,1300 | 16,4600 | 16,0102 | 2.936.300 |
| 26 dic 2023 | 16,9000 | 17,0200 | 16,6000 | 16,6300 | 16,1756 | 3.116.100 |
| 22 dic 2023 | 16,5000 | 16,9500 | 16,4500 | 16,8400 | 16,3798 | 3.748.500 |
| 21 dic 2023 | 16,3200 | 16,5500 | 16,2000 | 16,4500 | 16,0005 | 2.852.100 |
| 21 dic 2023 | 0.1 Dividendo | |||||
| 20 dic 2023 | 16,0300 | 16,5000 | 15,7400 | 16,0400 | 15,5044 | 3.628.900 |
| 19 dic 2023 | 16,1600 | 16,4300 | 15,9700 | 15,9700 | 15,4368 | 3.643.200 |
| 18 dic 2023 | 15,4700 | 16,1200 | 15,4500 | 16,0300 | 15,4948 | 5.625.600 |
| 15 dic 2023 | 15,2300 | 15,4500 | 14,9500 | 15,3600 | 14,8471 | 6.263.300 |
| 14 dic 2023 | 14,8000 | 15,4000 | 14,6400 | 15,0600 | 14,5572 | 5.359.300 |
| 13 dic 2023 | 14,3400 | 14,7400 | 14,0600 | 14,5500 | 14,0642 | 6.113.100 |
| 12 dic 2023 | 14,6800 | 14,6800 | 14,2400 | 14,2600 | 13,7839 | 2.776.300 |
| *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.