Mercados españoles cerrados

Spirit AeroSystems Holdings, Inc. (SPR)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
36,07+0,42 (+1,18%)
Al cierre: 04:00PM EDT
36,10 +0,03 (+0,08%)
Después del cierre: 07:47PM EDT
Intervalo de fechas:
28 mar 2023 - 28 mar 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
28 mar 202435,6936,2535,2736,0736,072.606.232
27 mar 202435,3435,7134,6235,6535,651.609.900
26 mar 202435,1635,8034,6635,1235,121.750.400
25 mar 202435,3235,6334,4734,8934,892.986.800
22 mar 202435,3135,3634,4634,4634,462.824.400
21 mar 202435,0335,3334,6235,2635,263.801.400
20 mar 202433,8535,4533,8035,1135,114.959.500
19 mar 202432,6033,1032,4032,9632,961.289.500
18 mar 202432,2932,6431,6232,5332,532.162.600
15 mar 202430,9432,4530,8632,2632,265.029.200
14 mar 202431,2131,6630,7630,9330,933.127.200
13 mar 202431,7532,3531,3231,4231,423.138.500
12 mar 202433,4634,2631,4631,7731,777.116.200
11 mar 202435,2335,4734,2334,4534,454.232.400
08 mar 202435,7036,3435,1735,7835,782.457.500
07 mar 202434,9035,9234,7935,7035,703.175.600
06 mar 202435,1035,4534,5834,9634,964.420.500
05 mar 202434,4235,7133,9435,3835,384.068.400
04 mar 202433,5834,4032,1734,3434,348.588.800
01 mar 202428,6034,0028,3232,9832,9827.317.500
29 feb 202429,4029,4128,4328,6028,602.292.600
28 feb 202428,8729,6028,7729,5029,502.083.100
27 feb 202428,4529,2428,4029,1729,171.665.200
26 feb 202429,2829,4828,3028,3928,391.946.800
23 feb 202428,9229,7928,4829,2529,252.005.500
22 feb 202429,2829,5128,8229,0629,061.536.900
21 feb 202429,2429,5229,1529,2829,281.524.700
20 feb 202430,2030,5329,1729,3429,341.541.200
16 feb 202430,1330,3129,9130,1730,172.422.200
15 feb 202430,0230,7230,0030,2730,272.263.100
14 feb 202430,6030,8129,3529,7929,792.927.100
13 feb 202429,4529,9528,7029,9329,932.993.600
12 feb 202429,1029,9029,0229,8629,863.290.300
09 feb 202428,5129,1628,3929,1229,122.938.400
08 feb 202428,7029,0228,2528,2728,273.122.800
07 feb 202428,2829,2828,1128,3328,334.392.600
06 feb 202426,3628,5225,5028,0428,047.688.100
05 feb 202427,1027,4726,5726,7126,714.281.300
02 feb 202427,6828,2927,4328,0428,042.380.400
01 feb 202427,8127,9527,0227,6927,692.685.000
31 ene 202425,7028,1325,6827,4627,466.423.000
30 ene 202426,5626,5625,1625,2825,283.905.700
29 ene 202427,0427,2526,1226,7626,764.549.800
26 ene 202426,6527,1226,6426,9626,962.195.700
25 ene 202427,4827,6626,0726,3226,325.738.600
24 ene 202427,7529,1426,8328,5728,578.776.800
23 ene 202427,9528,0026,6726,7026,703.580.600
22 ene 202427,0327,5026,7727,4127,412.854.100
19 ene 202428,2728,3027,0827,2627,262.955.300
18 ene 202427,3728,5927,0028,1328,134.849.500
17 ene 202426,2228,1026,0326,9826,988.002.400
16 ene 202426,2926,3325,1726,0126,017.111.100
12 ene 202427,0727,8126,6127,2027,203.922.400
11 ene 202429,3129,4927,5127,6027,605.158.700
10 ene 202428,2729,9828,1129,3529,354.899.400
09 ene 202427,8628,6527,2028,0928,097.320.100
08 ene 202427,6530,2226,6328,2028,2024.704.700
05 ene 202431,6532,2331,2131,7331,731.815.600
04 ene 202430,5231,9030,3631,5031,504.204.300
03 ene 202430,3930,7329,9830,1330,131.761.100
02 ene 202431,5131,8030,6030,7630,762.391.800
29 dic 202331,8131,9131,3831,7831,781.543.900
28 dic 202331,8932,1931,6031,7631,761.946.000
27 dic 202332,0332,5231,8832,0532,051.288.600
26 dic 202332,0432,4031,8632,1832,181.630.400
22 dic 202332,0032,3231,5532,0132,011.739.200
21 dic 202331,4832,1931,1432,0832,083.776.700
20 dic 202330,9031,9830,4530,8930,893.325.700
19 dic 202330,0930,7930,0230,7230,723.036.900
18 dic 202329,4230,5829,3529,8729,874.098.800
15 dic 202328,5529,9428,2229,5729,576.386.600
14 dic 202328,4928,8827,9928,4228,423.363.100
13 dic 202328,5128,9227,9228,3628,361.901.300
12 dic 202328,7128,7128,1128,4928,492.112.800
11 dic 202328,6528,9828,1628,4928,493.294.300
08 dic 202328,1028,9028,1028,8628,862.041.500
07 dic 202328,0528,3227,1228,0128,013.569.700
06 dic 202327,8728,3727,7427,9727,971.656.500
05 dic 202327,7728,3327,7427,7727,771.992.000
04 dic 202327,7728,1127,3628,0928,092.756.400
01 dic 202327,3828,2927,1128,1728,172.597.900
30 nov 202327,0728,0626,9427,4927,494.092.400
29 nov 202326,6927,0526,0626,1626,162.259.300
28 nov 202326,4026,7325,7026,6426,642.437.500
27 nov 202326,0026,2025,7026,1726,171.693.800
24 nov 202325,8726,1925,5326,1526,151.073.500
22 nov 202325,6126,5925,4925,7525,752.230.700
21 nov 202325,5425,9025,2625,8325,832.016.600
20 nov 202324,9925,9524,8025,8325,833.331.300
17 nov 202324,6625,1524,3924,7524,753.046.000
16 nov 202324,9025,1124,1124,3624,363.655.900
15 nov 202325,2626,0425,1025,1225,124.340.000
14 nov 202325,1625,7724,9825,1525,154.765.700
13 nov 202325,0025,2724,3224,7224,725.962.200
10 nov 202323,8624,8323,6424,2524,255.326.500
09 nov 202324,3225,1423,6123,9423,9415.116.000
08 nov 202321,5923,1620,9823,0623,0612.624.700
07 nov 202324,7024,8824,1524,6224,621.829.600
06 nov 202325,4025,4524,4924,6024,602.475.400
03 nov 202325,5026,3825,1325,1525,153.676.800
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...