Mercados españoles abiertos en 8 hrs 10 min

Spire Inc. (SR)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
62,91+0,32 (+0,51%)
Al cierre: 04:00PM EDT
62,91 0,00 (0,00%)
Después del cierre: 05:30PM EDT
Intervalo de fechas:
20 may 2023 - 20 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
20 may 202462,5062,9762,4062,9162,91204.235
17 may 202462,2962,6361,8962,5962,59286.800
16 may 202461,9662,3261,7062,3162,31251.300
15 may 202462,5062,5061,9062,0162,01269.700
14 may 202462,7562,8661,7561,8561,85258.200
13 may 202462,1562,6162,0262,2062,20356.500
10 may 202461,8962,1061,1761,8861,88259.500
09 may 202461,6461,9461,4461,6761,67377.100
08 may 202461,6962,0661,3061,5861,58499.700
07 may 202461,2462,0961,1061,8161,81367.300
06 may 202461,8161,8161,0661,1761,17472.100
03 may 202462,3762,4761,0461,3161,31441.200
02 may 202461,0262,3160,9761,6861,68556.600
01 may 202462,1063,2161,4061,9061,90501.400
30 abr 202461,4762,1560,9361,7961,79445.200
29 abr 202461,6362,0161,5061,6161,61311.500
26 abr 202461,5662,3961,2761,4061,40361.000
25 abr 202462,0562,1561,3061,7561,75331.800
24 abr 202460,6362,1560,4562,0562,05567.100
23 abr 202460,3661,5360,3661,1761,17305.000
22 abr 202460,8961,7660,6561,3861,38225.800
19 abr 202459,4661,1959,4660,9160,91477.200
18 abr 202458,3859,4758,2359,4059,40371.000
17 abr 202458,5058,9958,1258,1858,18396.300
16 abr 202457,9458,4157,2758,1458,14394.700
15 abr 202458,8459,0257,6958,3958,39337.700
12 abr 202459,0059,9458,5258,6658,66487.900
11 abr 202458,6058,8757,9058,6958,69285.200
10 abr 202459,1459,1757,9658,4858,48249.900
09 abr 202460,3060,6459,9160,3060,30248.800
08 abr 202459,4060,0559,4060,0460,04295.300
05 abr 202459,4459,7258,9959,3459,34285.300
04 abr 202461,0461,0459,6059,9059,90290.000
03 abr 202460,7060,9260,3160,4260,42249.000
02 abr 202460,6661,4760,6661,0461,04326.600
01 abr 202461,4361,6060,5760,9560,95282.300
28 mar 202460,7561,6860,7561,3761,37361.600
27 mar 202459,8660,6859,8660,5760,57404.900
26 mar 202460,0260,0258,9659,5359,53276.800
25 mar 202460,1260,3659,4859,8659,86286.800
22 mar 202460,0860,0859,4459,7759,77287.600
21 mar 202460,0060,4359,6259,6659,66319.200
20 mar 202458,9960,2158,9959,9659,96278.800
19 mar 202458,9959,7258,8259,2659,26276.400
18 mar 202459,5959,7258,6758,8858,88302.100
15 mar 202459,5160,3359,2559,5959,591.229.000
14 mar 202460,0560,2059,2259,8159,81481.500
13 mar 202460,8461,3360,3160,4160,41383.400
12 mar 202460,8561,2160,5160,9760,97381.200
11 mar 202460,4861,3660,4861,1661,16384.600
08 mar 202460,8961,0760,4960,7060,70550.500
08 mar 20240.755 Dividendo
07 mar 202461,1861,6160,8761,1560,40297.300
06 mar 202461,2761,2860,3560,7459,99435.700
05 mar 202461,1261,5760,4160,7459,99309.300
04 mar 202459,4760,9759,4760,9160,16308.000
01 mar 202459,0859,7858,5159,6158,87272.300
29 feb 202459,7959,8159,0959,3258,59421.800
28 feb 202458,8059,4858,8059,3758,64316.700
27 feb 202458,8159,1158,5959,0758,34196.600
26 feb 202458,7158,7457,9458,5357,81293.000
23 feb 202459,5059,7258,8659,1458,41474.900
22 feb 202459,0659,6558,4259,6058,86439.100
21 feb 202459,5860,1259,2759,7358,99404.300
20 feb 202459,3460,7059,3459,8159,07609.500
16 feb 202459,9760,1059,2159,4258,69409.300
15 feb 202458,7760,2258,7760,0359,29533.300
14 feb 202457,9258,6657,1358,5057,78637.100
13 feb 202458,1258,4756,9957,7457,03525.600
12 feb 202458,3559,4558,3559,3458,61359.800
09 feb 202458,1858,5557,9758,3557,63441.100
08 feb 202457,7758,7457,4358,4657,741.202.300
07 feb 202457,9758,2457,5357,8657,15485.300
06 feb 202457,8758,2557,3357,9557,23532.700
05 feb 202458,2558,7357,4758,0357,31782.400
02 feb 202458,4959,4957,9859,0058,27831.200
01 feb 202457,7159,3757,1559,2758,541.649.200
31 ene 202458,4658,5256,3656,7756,073.158.700
30 ene 202458,3658,5357,8358,0357,31576.300
29 ene 202458,1158,7657,7758,5357,81510.600
26 ene 202459,1459,3658,1158,1557,43371.000
25 ene 202460,1560,1558,5158,8358,10684.000
24 ene 202461,2961,4859,0759,5058,77848.200
23 ene 202460,3760,9959,9560,8160,06924.700
22 ene 202459,2260,5258,8560,1759,43953.500
19 ene 202458,4758,8257,6358,7958,06512.100
18 ene 202458,4158,5457,6058,2057,48432.900
17 ene 202458,4759,3057,8958,4157,69482.200
16 ene 202460,0960,0958,8159,0058,27598.800
12 ene 202460,5760,7759,8760,0959,35258.000
11 ene 202461,1261,1259,5359,8459,10530.500
10 ene 202461,7661,9161,2661,4160,65354.900
09 ene 202462,4862,4861,6561,7460,98419.800
08 ene 202462,8063,1962,2463,0662,28326.000
05 ene 202462,6163,4362,3262,7061,93397.100
04 ene 202463,9063,9362,7463,0862,30798.800
03 ene 202463,7664,6463,0363,6862,89499.900
02 ene 202462,3464,1462,0963,7662,97481.200
29 dic 202362,0962,5861,8762,3461,57380.400
28 dic 202362,2763,0762,2762,4161,64279.200
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...