Italia markets open in 3 hours 43 minutes

Spirit AeroSystems Holdings Inc (S9Q.SG)

Stuttgart - Stuttgart Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
31,20+0,15 (+0,48%)
Alla chiusura: 08:08AM CEST
Periodo di tempo:
26 giu 2023 - 26 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
25 giu 202431,2031,2031,2031,2031,20-
24 giu 202431,0531,0531,0531,0531,05-
21 giu 202430,5031,6430,5031,3231,32-
20 giu 202428,7129,3428,7128,9728,97-
19 giu 202428,6928,6928,6328,6328,63-
18 giu 202428,1728,1728,1728,1728,17-
17 giu 202427,1627,1627,1627,1627,16-
14 giu 202427,1227,1227,1227,1227,12-
13 giu 202427,2527,3327,2227,3227,32-
12 giu 202427,4327,4327,2627,2627,26-
11 giu 202427,5027,5627,4227,5627,56-
10 giu 202427,5628,1527,5627,8327,83-
07 giu 202427,7227,7227,7227,7227,72-
06 giu 202428,4028,4027,9127,9127,91-
05 giu 202428,2628,2628,2628,2628,26-
04 giu 202428,2328,2328,2328,2328,23-
03 giu 202427,7627,7627,7627,7627,76-
31 mag 202427,7527,7727,6727,7727,77-
30 mag 202427,4627,4627,4627,4627,46-
29 mag 202427,7727,8427,7727,8427,84-
28 mag 202428,3128,3127,9027,9027,90-
27 mag 202428,3628,3828,3628,3828,38-
24 mag 202427,6527,7027,6527,7027,70-
23 mag 202428,8028,8027,9128,1528,15-
22 mag 202428,4528,4528,4528,4528,45-
21 mag 202428,2328,5228,2328,5228,52-
20 mag 202427,8227,8227,8227,8227,82-
17 mag 202428,2528,2528,0128,0128,01-
16 mag 202427,7727,7727,7727,7727,77-
15 mag 202428,0028,1927,9428,0428,04-
14 mag 202427,8128,2527,8128,2528,25-
13 mag 202427,9328,0727,9328,0728,07-
10 mag 202428,3728,3728,3728,3728,37-
09 mag 202428,4928,4928,4928,4928,49-
08 mag 202430,3530,3530,3530,3530,35-
07 mag 202430,4130,4130,4130,4130,41-
06 mag 202430,0530,0530,0530,0530,05-
03 mag 202430,6530,6530,6530,6530,65-
02 mag 202429,6229,6229,6229,6229,62-
30 apr 202430,1730,1729,7929,9829,98-
29 apr 202430,0530,2430,0530,1330,13-
26 apr 202429,4329,4329,4329,4329,43-
25 apr 202429,1029,1029,1029,1029,10-
24 apr 202430,0730,0729,2229,2229,2213
23 apr 202430,5930,5929,6729,8529,85-
22 apr 202430,9030,9030,9030,9030,90-
19 apr 202430,6830,8330,6830,8330,83-
18 apr 202431,0131,7431,0131,2031,20-
17 apr 202431,4531,4531,3131,3131,31-
16 apr 202431,1231,6931,1231,6931,69-
15 apr 202431,7431,9231,6931,6931,69-
12 apr 202432,1432,1432,1432,1432,14-
11 apr 202431,5231,8431,5231,8431,8425
10 apr 202430,6830,6930,6830,6930,69-
09 apr 202430,9130,9130,9130,9130,91-
08 apr 202431,0731,0731,0731,0731,07-
05 apr 202431,1531,1531,1531,1531,15-
04 apr 202431,0031,0031,0031,0031,00-
03 apr 202431,7031,7031,7031,7031,70-
02 apr 202433,0233,0233,0233,0233,02-
28 mar 202432,6032,6032,6032,6032,60-
27 mar 202432,1532,1532,1532,1532,15-
26 mar 202431,8531,8531,8531,8531,85-
25 mar 202431,6031,6031,6031,6031,60-
22 mar 202432,2032,2031,9532,1532,15-
21 mar 202431,8032,2031,8032,1532,15-
20 mar 202430,4030,4030,4030,4030,40-
19 mar 202429,6030,2529,6030,0030,00-
18 mar 202429,3029,8529,3029,8529,8514
15 mar 202428,1528,1528,1528,1528,15-
14 mar 202428,4528,4528,4528,4528,45-
13 mar 202428,8028,8028,7028,7028,70-
12 mar 202431,2031,2028,9029,0029,00-
11 mar 202432,3032,3032,3032,3032,30-
08 mar 202431,7032,8031,7032,5532,55-
07 mar 202431,6032,6031,6032,6032,60-
06 mar 202431,9532,0031,6532,0032,00200
05 mar 202431,3032,2031,3032,0532,05-
04 mar 202430,8031,4530,5031,4531,45-
01 mar 202426,2530,7526,2530,2530,251.430
29 feb 202426,8526,8526,8526,8526,85-
28 feb 202426,6526,6526,4026,4026,40-
27 feb 202425,8525,8525,8525,8525,85-
26 feb 202426,7526,7526,7526,7526,75-
23 feb 202426,6026,6026,6026,6026,60-
22 feb 202426,8526,8526,8526,8526,85-
21 feb 202426,8026,8026,8026,8026,80-
20 feb 202427,6527,6527,0527,0527,05-
19 feb 202427,7027,7027,7027,7027,70-
16 feb 202427,8027,9527,8027,9527,95-
15 feb 202427,5527,5527,5527,5527,55-
14 feb 202427,8027,8027,8027,8027,80-
13 feb 202427,4527,4527,4527,4527,45-
12 feb 202426,7026,7026,7026,7026,70-
09 feb 202425,9526,6525,9526,6526,65-
08 feb 202426,0526,7026,0526,2526,25-
07 feb 202425,5026,5025,5026,5026,5067
06 feb 202424,8524,8524,8524,8524,85-
05 feb 202425,7025,7025,7025,7025,70-
02 feb 202425,3025,9525,3025,9525,95-
*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...