Italia markets closed
FTSE MIB
35.398,82 -11,31 (-0,03%) Dow Jones
40.003,59 +134,21 (+0,34%) Nasdaq
16.685,97 -12,35 (-0,07%) Nikkei 225
38.787,38 -132,88 (-0,34%) Petrolio
80,00 +0,77 (+0,97%) Bitcoin EUR
61.586,86 +1.530,77 (+2,55%)
Spirit AeroSystems Holdings Inc (S9Q.MU)
Munich - Munich Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 08:00AM CEST
Periodo di tempo:
18 mag 2023 - 18 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 17 mag 2024 | 28,25 | 28,25 | 28,25 | 28,25 | 28,25 | 23 |
| 16 mag 2024 | 27,78 | 27,78 | 27,78 | 27,78 | 27,78 | - |
| 15 mag 2024 | 28,00 | 28,00 | 28,00 | 28,00 | 28,00 | - |
| 14 mag 2024 | 27,81 | 27,81 | 27,81 | 27,81 | 27,81 | - |
| 13 mag 2024 | 27,92 | 27,92 | 27,92 | 27,92 | 27,92 | - |
| 10 mag 2024 | 28,36 | 28,36 | 28,36 | 28,36 | 28,36 | - |
| 09 mag 2024 | 28,50 | 28,50 | 28,50 | 28,50 | 28,50 | - |
| 08 mag 2024 | 30,33 | 30,33 | 30,33 | 30,33 | 30,33 | - |
| 07 mag 2024 | 30,36 | 30,36 | 30,36 | 30,36 | 30,36 | - |
| 06 mag 2024 | 30,04 | 30,04 | 30,04 | 30,04 | 30,04 | - |
| 03 mag 2024 | 30,64 | 30,64 | 30,64 | 30,64 | 30,64 | - |
| 02 mag 2024 | 29,61 | 29,61 | 29,61 | 29,61 | 29,61 | - |
| 30 apr 2024 | 30,16 | 30,16 | 30,16 | 30,16 | 30,16 | - |
| 29 apr 2024 | 30,06 | 30,06 | 30,06 | 30,06 | 30,06 | - |
| 26 apr 2024 | 29,42 | 29,42 | 29,42 | 29,42 | 29,42 | - |
| 25 apr 2024 | 29,08 | 29,08 | 29,08 | 29,08 | 29,08 | - |
| 24 apr 2024 | 29,51 | 29,51 | 29,51 | 29,51 | 29,51 | - |
| 23 apr 2024 | 30,55 | 30,55 | 30,55 | 30,55 | 30,55 | - |
| 22 apr 2024 | 30,88 | 30,88 | 30,88 | 30,88 | 30,88 | - |
| 19 apr 2024 | 30,62 | 30,62 | 30,62 | 30,62 | 30,62 | - |
| 18 apr 2024 | 31,00 | 31,00 | 31,00 | 31,00 | 31,00 | - |
| 17 apr 2024 | 31,49 | 31,49 | 31,49 | 31,49 | 31,49 | - |
| 16 apr 2024 | 31,10 | 31,10 | 31,10 | 31,10 | 31,10 | - |
| 15 apr 2024 | 31,77 | 31,77 | 31,77 | 31,77 | 31,77 | - |
| 12 apr 2024 | 32,13 | 32,13 | 32,13 | 32,13 | 32,13 | - |
| 11 apr 2024 | 31,51 | 31,51 | 31,51 | 31,51 | 31,51 | - |
| 10 apr 2024 | 30,68 | 30,68 | 30,68 | 30,68 | 30,68 | - |
| 09 apr 2024 | 30,92 | 30,92 | 30,92 | 30,92 | 30,92 | - |
| 08 apr 2024 | 31,07 | 31,07 | 31,07 | 31,07 | 31,07 | - |
| 05 apr 2024 | 31,14 | 31,14 | 31,14 | 31,14 | 31,14 | - |
| 04 apr 2024 | 31,00 | 31,00 | 31,00 | 31,00 | 31,00 | - |
| 03 apr 2024 | 31,69 | 31,69 | 31,69 | 31,69 | 31,69 | - |
| 02 apr 2024 | 33,01 | 33,01 | 33,01 | 33,01 | 33,01 | - |
| 28 mar 2024 | 32,55 | 32,55 | 32,55 | 32,55 | 32,55 | - |
| 27 mar 2024 | 32,20 | 32,20 | 32,20 | 32,20 | 32,20 | - |
| 26 mar 2024 | 31,85 | 31,85 | 31,85 | 31,85 | 31,85 | - |
| 25 mar 2024 | 31,55 | 31,55 | 31,55 | 31,55 | 31,55 | - |
| 22 mar 2024 | 32,20 | 32,20 | 32,20 | 32,20 | 32,20 | - |
| 21 mar 2024 | 31,80 | 31,80 | 31,80 | 31,80 | 31,80 | - |
| 20 mar 2024 | 30,35 | 30,35 | 30,35 | 30,35 | 30,35 | - |
| 19 mar 2024 | 29,60 | 29,60 | 29,60 | 29,60 | 29,60 | - |
| 18 mar 2024 | 29,15 | 29,15 | 29,15 | 29,15 | 29,15 | - |
| 15 mar 2024 | 28,05 | 28,05 | 28,05 | 28,05 | 28,05 | - |
| 14 mar 2024 | 28,45 | 28,45 | 28,45 | 28,45 | 28,45 | - |
| 13 mar 2024 | 28,80 | 28,80 | 28,80 | 28,80 | 28,80 | - |
| 12 mar 2024 | 31,20 | 31,20 | 31,20 | 31,20 | 31,20 | - |
| 11 mar 2024 | 32,30 | 32,30 | 32,30 | 32,30 | 32,30 | - |
| 08 mar 2024 | 31,70 | 31,70 | 31,70 | 31,70 | 31,70 | - |
| 07 mar 2024 | 31,55 | 31,55 | 31,55 | 31,55 | 31,55 | - |
| 06 mar 2024 | 31,95 | 32,25 | 31,95 | 32,25 | 32,25 | 200 |
| 05 mar 2024 | 31,25 | 31,25 | 31,25 | 31,25 | 31,25 | - |
| 04 mar 2024 | 30,65 | 30,65 | 30,65 | 30,65 | 30,65 | - |
| 01 mar 2024 | 26,20 | 30,80 | 26,20 | 30,80 | 30,80 | 23 |
| 29 feb 2024 | 26,85 | 26,85 | 26,85 | 26,85 | 26,85 | - |
| 28 feb 2024 | 26,65 | 26,85 | 26,65 | 26,85 | 26,85 | 40 |
| 27 feb 2024 | 25,85 | 25,85 | 25,85 | 25,85 | 25,85 | - |
| 26 feb 2024 | 26,70 | 26,70 | 26,70 | 26,70 | 26,70 | - |
| 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 | 27,60 | 27,60 | 27,60 | 27,60 | 27,60 | - |
| 19 feb 2024 | 27,70 | 27,70 | 27,70 | 27,70 | 27,70 | - |
| 16 feb 2024 | 27,80 | 27,80 | 27,80 | 27,80 | 27,80 | - |
| 15 feb 2024 | 27,50 | 27,50 | 27,50 | 27,50 | 27,50 | - |
| 14 feb 2024 | 27,75 | 27,75 | 27,75 | 27,75 | 27,75 | - |
| 13 feb 2024 | 27,45 | 27,45 | 27,45 | 27,45 | 27,45 | - |
| 12 feb 2024 | 26,65 | 26,65 | 26,65 | 26,65 | 26,65 | - |
| 09 feb 2024 | 25,90 | 25,90 | 25,90 | 25,90 | 25,90 | - |
| 08 feb 2024 | 26,00 | 26,00 | 26,00 | 26,00 | 26,00 | - |
| 07 feb 2024 | 25,50 | 25,50 | 25,50 | 25,50 | 25,50 | - |
| 06 feb 2024 | 24,80 | 24,80 | 24,80 | 24,80 | 24,80 | - |
| 05 feb 2024 | 25,65 | 25,65 | 25,65 | 25,65 | 25,65 | - |
| 02 feb 2024 | 25,20 | 25,20 | 25,20 | 25,20 | 25,20 | - |
| 01 feb 2024 | 25,00 | 25,00 | 25,00 | 25,00 | 25,00 | - |
| 31 gen 2024 | 23,10 | 23,10 | 23,10 | 23,10 | 23,10 | - |
| 30 gen 2024 | 24,45 | 24,45 | 24,45 | 24,45 | 24,45 | - |
| 29 gen 2024 | 24,50 | 24,50 | 24,50 | 24,50 | 24,50 | - |
| 26 gen 2024 | 24,05 | 24,05 | 24,05 | 24,05 | 24,05 | - |
| 25 gen 2024 | 25,45 | 25,45 | 25,45 | 25,45 | 25,45 | - |
| 24 gen 2024 | 24,20 | 24,20 | 24,20 | 24,20 | 24,20 | - |
| 23 gen 2024 | 24,85 | 24,85 | 24,85 | 24,85 | 24,85 | - |
| 22 gen 2024 | 24,80 | 24,80 | 24,80 | 24,80 | 24,80 | - |
| 19 gen 2024 | 25,70 | 25,70 | 25,70 | 25,70 | 25,70 | - |
| 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 | 23,95 | 23,95 | 23,95 | 23,95 | 23,95 | - |
| 15 gen 2024 | 25,00 | 25,00 | 25,00 | 25,00 | 25,00 | - |
| 12 gen 2024 | 25,00 | 25,00 | 25,00 | 25,00 | 25,00 | - |
| 11 gen 2024 | 26,40 | 26,40 | 26,40 | 26,40 | 26,40 | - |
| 10 gen 2024 | 25,25 | 25,25 | 25,25 | 25,25 | 25,25 | - |
| 09 gen 2024 | 25,35 | 25,35 | 25,35 | 25,35 | 25,35 | - |
| 08 gen 2024 | 26,00 | 26,00 | 26,00 | 26,00 | 26,00 | - |
| 05 gen 2024 | 28,50 | 28,50 | 28,50 | 28,50 | 28,50 | - |
| 04 gen 2024 | 27,30 | 27,30 | 27,30 | 27,30 | 27,30 | - |
| 03 gen 2024 | 27,70 | 27,70 | 27,70 | 27,70 | 27,70 | - |
| 02 gen 2024 | 28,50 | 28,50 | 28,50 | 28,50 | 28,50 | - |
| 29 dic 2023 | 28,40 | 28,55 | 28,40 | 28,55 | 28,55 | - |
| 28 dic 2023 | 28,55 | 28,55 | 28,55 | 28,55 | 28,55 | - |
| 27 dic 2023 | 28,85 | 28,85 | 28,85 | 28,85 | 28,85 | - |
| 22 dic 2023 | 28,60 | 28,60 | 28,60 | 28,60 | 28,60 | - |
| *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.