Italia markets closed
FTSE MIB
34.249,77 +310,02 (+0,91%) Dow Jones
38.239,66 +153,86 (+0,40%) Nasdaq
15.927,90 +316,14 (+2,03%) Nikkei 225
37.934,76 +306,28 (+0,81%) Petrolio
83,66 +0,09 (+0,11%) Bitcoin EUR
59.693,91 -1.163,79 (-1,91%)
Spirit AeroSystems Holdings, Inc. (S9Q.F)
Frankfurt - Frankfurt Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 08:03AM CEST
Periodo di tempo:
26 apr 2023 - 26 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 26 apr 2024 | 29,04 | 29,04 | 29,04 | 29,49 | 29,49 | 151 |
| 25 apr 2024 | 29,04 | 29,04 | 29,04 | 29,04 | 29,04 | 151 |
| 24 apr 2024 | 29,78 | 29,78 | 29,78 | 29,78 | 29,78 | - |
| 23 apr 2024 | 30,58 | 30,58 | 30,58 | 30,58 | 30,58 | - |
| 22 apr 2024 | 30,63 | 30,63 | 30,63 | 30,63 | 30,63 | - |
| 19 apr 2024 | 30,74 | 30,74 | 30,74 | 30,74 | 30,74 | - |
| 18 apr 2024 | 30,98 | 31,89 | 30,98 | 31,84 | 31,84 | 1.000 |
| 17 apr 2024 | 31,47 | 31,47 | 31,47 | 31,47 | 31,47 | - |
| 16 apr 2024 | 31,13 | 31,13 | 31,13 | 31,13 | 31,13 | - |
| 15 apr 2024 | 31,90 | 31,90 | 31,90 | 31,90 | 31,90 | - |
| 12 apr 2024 | 32,10 | 32,10 | 32,10 | 32,10 | 32,10 | - |
| 11 apr 2024 | 31,51 | 31,51 | 31,51 | 31,51 | 31,51 | - |
| 10 apr 2024 | 30,69 | 30,69 | 30,69 | 30,69 | 30,69 | - |
| 09 apr 2024 | 30,93 | 30,93 | 30,93 | 30,93 | 30,93 | - |
| 08 apr 2024 | 31,41 | 31,41 | 31,41 | 31,41 | 31,41 | - |
| 05 apr 2024 | 31,14 | 31,14 | 31,14 | 31,14 | 31,14 | - |
| 04 apr 2024 | 30,96 | 31,84 | 30,96 | 31,84 | 31,84 | 65 |
| 03 apr 2024 | 31,70 | 31,70 | 31,70 | 31,70 | 31,70 | - |
| 02 apr 2024 | 32,69 | 32,69 | 32,69 | 32,69 | 32,69 | 96 |
| 28 mar 2024 | 32,60 | 32,60 | 32,60 | 32,60 | 32,60 | - |
| 27 mar 2024 | 32,10 | 32,10 | 32,10 | 32,10 | 32,10 | - |
| 26 mar 2024 | 31,85 | 31,85 | 31,85 | 31,85 | 31,85 | - |
| 25 mar 2024 | 31,50 | 31,50 | 31,50 | 31,50 | 31,50 | - |
| 22 mar 2024 | 32,20 | 32,20 | 32,20 | 32,20 | 32,20 | 14 |
| 21 mar 2024 | 31,85 | 31,85 | 31,85 | 31,85 | 31,85 | - |
| 20 mar 2024 | 30,00 | 30,95 | 30,00 | 30,95 | 30,95 | 175 |
| 19 mar 2024 | 29,60 | 29,60 | 29,60 | 29,60 | 29,60 | - |
| 18 mar 2024 | 29,35 | 29,35 | 29,30 | 29,30 | 29,30 | 180 |
| 15 mar 2024 | 28,10 | 28,10 | 28,10 | 28,10 | 28,10 | - |
| 14 mar 2024 | 28,45 | 28,45 | 28,45 | 28,45 | 28,45 | - |
| 13 mar 2024 | 28,75 | 29,15 | 28,75 | 29,15 | 29,15 | 200 |
| 12 mar 2024 | 31,20 | 31,20 | 30,10 | 30,10 | 30,10 | 200 |
| 11 mar 2024 | 32,35 | 32,35 | 31,45 | 31,45 | 31,45 | 150 |
| 08 mar 2024 | 32,25 | 33,00 | 32,25 | 33,00 | 33,00 | 1.300 |
| 07 mar 2024 | 31,70 | 31,70 | 31,70 | 31,70 | 31,70 | - |
| 06 mar 2024 | 32,25 | 32,25 | 32,25 | 32,25 | 32,25 | 66 |
| 05 mar 2024 | 31,30 | 31,30 | 31,30 | 31,30 | 31,30 | - |
| 04 mar 2024 | 30,05 | 31,45 | 30,05 | 31,45 | 31,45 | 300 |
| 01 mar 2024 | 26,20 | 30,65 | 26,20 | 30,65 | 30,65 | 100 |
| 29 feb 2024 | 26,95 | 26,95 | 26,95 | 26,95 | 26,95 | - |
| 28 feb 2024 | 26,65 | 26,65 | 26,65 | 26,65 | 26,65 | - |
| 27 feb 2024 | 25,85 | 25,90 | 25,85 | 25,90 | 25,90 | 9 |
| 26 feb 2024 | 26,70 | 26,70 | 26,70 | 26,70 | 26,70 | - |
| 23 feb 2024 | 26,55 | 26,55 | 26,55 | 26,55 | 26,55 | - |
| 22 feb 2024 | 26,85 | 26,85 | 26,85 | 26,85 | 26,85 | - |
| 21 feb 2024 | 26,85 | 26,85 | 26,85 | 26,85 | 26,85 | - |
| 20 feb 2024 | 27,65 | 27,65 | 27,65 | 27,65 | 27,65 | - |
| 19 feb 2024 | 27,70 | 27,70 | 27,70 | 27,70 | 27,70 | - |
| 16 feb 2024 | 27,80 | 28,10 | 27,80 | 28,10 | 28,10 | 300 |
| 15 feb 2024 | 27,45 | 27,45 | 27,45 | 27,45 | 27,45 | - |
| 14 feb 2024 | 27,65 | 27,65 | 27,65 | 27,65 | 27,65 | - |
| 13 feb 2024 | 27,40 | 27,40 | 27,40 | 27,40 | 27,40 | - |
| 12 feb 2024 | 26,70 | 26,70 | 26,70 | 26,70 | 26,70 | - |
| 09 feb 2024 | 25,95 | 25,95 | 25,95 | 25,95 | 25,95 | - |
| 08 feb 2024 | 26,00 | 26,00 | 26,00 | 26,00 | 26,00 | - |
| 07 feb 2024 | 25,75 | 25,75 | 25,75 | 25,75 | 25,75 | - |
| 06 feb 2024 | 24,60 | 24,60 | 24,60 | 24,60 | 24,60 | - |
| 05 feb 2024 | 25,70 | 25,70 | 25,70 | 25,70 | 25,70 | - |
| 02 feb 2024 | 25,25 | 25,25 | 25,25 | 25,25 | 25,25 | - |
| 01 feb 2024 | 25,15 | 25,15 | 25,15 | 25,15 | 25,15 | - |
| 31 gen 2024 | 23,05 | 23,05 | 23,05 | 23,05 | 23,05 | - |
| 30 gen 2024 | 24,45 | 24,45 | 24,45 | 24,45 | 24,45 | - |
| 29 gen 2024 | 24,60 | 24,60 | 24,60 | 24,60 | 24,60 | - |
| 26 gen 2024 | 24,00 | 24,80 | 24,00 | 24,80 | 24,80 | - |
| 25 gen 2024 | 25,95 | 25,95 | 24,30 | 24,30 | 24,30 | - |
| 24 gen 2024 | 24,35 | 26,10 | 24,35 | 26,10 | 26,10 | - |
| 23 gen 2024 | 24,85 | 24,85 | 24,60 | 24,60 | 24,60 | - |
| 22 gen 2024 | 24,75 | 24,95 | 24,75 | 24,95 | 24,95 | 29 |
| 19 gen 2024 | 25,60 | 25,60 | 25,60 | 25,60 | 25,60 | - |
| 18 gen 2024 | 24,45 | 24,45 | 24,45 | 24,45 | 24,45 | - |
| 17 gen 2024 | 23,65 | 23,65 | 23,65 | 23,65 | 23,65 | - |
| 16 gen 2024 | 24,10 | 24,60 | 24,10 | 24,20 | 24,20 | 245 |
| 15 gen 2024 | 24,85 | 24,85 | 24,85 | 24,85 | 24,85 | - |
| 12 gen 2024 | 24,85 | 24,85 | 24,85 | 24,85 | 24,85 | - |
| 11 gen 2024 | 26,50 | 26,50 | 26,50 | 26,50 | 26,50 | - |
| 10 gen 2024 | 25,40 | 25,40 | 25,40 | 25,40 | 25,40 | - |
| 09 gen 2024 | 25,45 | 25,45 | 25,10 | 25,10 | 25,10 | 300 |
| 08 gen 2024 | 25,00 | 25,00 | 24,50 | 24,50 | 24,50 | 600 |
| 05 gen 2024 | 28,50 | 28,50 | 28,50 | 28,50 | 28,50 | 40 |
| 04 gen 2024 | 27,30 | 27,30 | 27,30 | 27,30 | 27,30 | - |
| 03 gen 2024 | 27,75 | 27,75 | 27,55 | 27,55 | 27,55 | - |
| 02 gen 2024 | 28,50 | 28,50 | 28,50 | 28,50 | 28,50 | - |
| 29 dic 2023 | 28,40 | 28,40 | 28,40 | 28,40 | 28,40 | - |
| 28 dic 2023 | 28,55 | 28,55 | 28,55 | 28,55 | 28,55 | - |
| 27 dic 2023 | 28,85 | 29,30 | 28,85 | 29,30 | 29,30 | 341 |
| 22 dic 2023 | 28,85 | 28,85 | 28,85 | 28,85 | 28,85 | - |
| 21 dic 2023 | 28,00 | 28,00 | 28,00 | 28,00 | 28,00 | - |
| 20 dic 2023 | 27,75 | 27,75 | 27,75 | 27,75 | 27,75 | - |
| 19 dic 2023 | 27,05 | 27,05 | 27,05 | 27,05 | 27,05 | - |
| 18 dic 2023 | 26,80 | 26,80 | 26,80 | 26,80 | 26,80 | - |
| 15 dic 2023 | 25,60 | 25,60 | 25,60 | 25,60 | 25,60 | - |
| 14 dic 2023 | 25,80 | 25,80 | 25,80 | 25,80 | 25,80 | - |
| 13 dic 2023 | 26,15 | 26,15 | 26,15 | 26,15 | 26,15 | - |
| 12 dic 2023 | 26,15 | 26,15 | 26,10 | 26,10 | 26,10 | 230 |
| 11 dic 2023 | 26,50 | 26,50 | 26,50 | 26,50 | 26,50 | - |
| 08 dic 2023 | 25,70 | 25,70 | 25,70 | 25,70 | 25,70 | - |
| 07 dic 2023 | 25,70 | 25,70 | 25,70 | 25,70 | 25,70 | - |
| 06 dic 2023 | 25,50 | 25,50 | 25,50 | 25,50 | 25,50 | - |
| 05 dic 2023 | 25,60 | 25,60 | 25,60 | 25,60 | 25,60 | - |
| 04 dic 2023 | 25,60 | 25,60 | 25,60 | 25,60 | 25,60 | - |
| *Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale. | ||||||
Caricamento di altri dati in corso...
© 2024 Yahoo. Tutti i diritti riservati.