Yahoo

Mail

Italia markets open in 3 hours 57 minutes

Dow Jones
32.432,08
+194,55(+0,60%)
Nasdaq
11.768,84
-55,12(-0,47%)
Nikkei 225
27.497,45
+20,58(+0,07%)
EUR/USD
1,0820
+0,0016(+0,15%)
Bitcoin EUR
24.997,13
-783,57(-3,04%)
CMC Crypto 200
589,59
-17,86(-2,94%)

Spirit AeroSystems Holdings, Inc. (SPR)

NYSE - NYSE Prezzo differito. Valuta in USD.

Aggiungi a watchlist

30,86

+0,19

(+0,62%)

Alla chiusura: 04:00PM EDT

30,76

-0,09

(-0,29%)

Dopo ore:

04:06PM EDT

Periodo di tempo:

27 mar 2022 - 27 mar 2023

Mostra:

Prezzi storici

Frequenza:

Giornaliero

Valuta in USDScarica

Data	Aperto	Alto	Basso	Chiusura*	Chiusura aggiustata**	Volume
27 mar 2023	31,06	31,20	30,34	30,86	30,86	1.082.600
24 mar 2023	29,99	30,71	29,65	30,67	30,67	622.200
23 mar 2023	31,37	31,95	30,09	30,42	30,42	1.321.000
22 mar 2023	31,70	32,13	30,90	31,00	31,00	1.694.500
21 mar 2023	31,39	31,80	31,25	31,76	31,76	1.530.000
20 mar 2023	29,96	31,06	29,71	30,77	30,77	1.552.300
17 mar 2023	29,81	30,06	29,20	29,71	29,71	1.910.500
16 mar 2023	29,73	30,68	29,21	30,20	30,20	1.258.700
15 mar 2023	30,03	30,35	29,08	30,14	30,14	1.782.500
14 mar 2023	31,51	32,50	30,75	30,94	30,94	1.600.200
13 mar 2023	31,03	31,53	29,90	30,76	30,76	1.947.400
10 mar 2023	31,91	31,93	30,33	31,71	31,71	3.652.700
09 mar 2023	33,85	34,08	31,99	32,00	32,00	1.848.300
08 mar 2023	33,75	34,10	33,17	33,69	33,69	1.185.400
07 mar 2023	33,69	34,30	33,57	33,61	33,61	1.071.500
06 mar 2023	34,34	34,70	33,38	33,83	33,83	1.591.800
03 mar 2023	33,94	34,80	33,43	34,30	34,30	1.407.300
02 mar 2023	33,16	33,86	32,94	33,65	33,65	1.051.100
01 mar 2023	33,75	34,06	33,10	33,58	33,58	2.155.200
28 feb 2023	33,87	34,40	33,54	34,18	34,18	1.434.100
27 feb 2023	34,45	35,13	33,74	33,90	33,90	1.149.200
24 feb 2023	34,35	34,36	33,63	33,95	33,95	2.108.100
23 feb 2023	34,80	35,37	34,31	35,10	35,10	1.352.800
22 feb 2023	34,84	35,10	34,17	34,37	34,37	1.168.800
21 feb 2023	35,47	35,49	34,22	34,51	34,51	1.374.700
17 feb 2023	35,31	36,18	34,36	35,62	35,62	2.264.000
16 feb 2023	36,30	36,99	35,45	35,48	35,48	1.473.100
15 feb 2023	36,78	37,21	36,44	37,02	37,02	1.516.300
14 feb 2023	36,80	37,98	36,26	37,04	37,04	2.309.200
13 feb 2023	35,13	37,71	34,71	37,35	37,35	3.112.700
10 feb 2023	34,67	35,00	33,71	34,58	34,58	2.718.900
09 feb 2023	37,34	37,65	34,58	34,76	34,76	2.494.600
08 feb 2023	38,11	38,34	36,60	36,66	36,66	3.633.400
07 feb 2023	33,45	38,55	33,40	38,28	38,28	9.446.900
06 feb 2023	33,67	34,44	33,67	34,31	34,31	3.094.400
03 feb 2023	35,18	35,93	34,10	34,43	34,43	2.297.900
02 feb 2023	36,81	37,18	35,70	36,06	36,06	1.382.700
01 feb 2023	35,98	37,04	35,24	36,14	36,14	1.816.600
31 gen 2023	34,70	36,23	34,41	36,15	36,15	1.790.900
30 gen 2023	33,57	35,54	33,13	34,77	34,77	2.966.500
27 gen 2023	33,30	34,05	33,27	33,87	33,87	1.609.700
26 gen 2023	33,11	33,46	32,39	33,43	33,43	1.488.800
25 gen 2023	33,14	33,32	31,92	32,85	32,85	2.138.700
24 gen 2023	32,44	33,80	32,40	33,77	33,77	859.100
23 gen 2023	32,51	32,92	32,30	32,82	32,82	1.086.800
20 gen 2023	33,15	33,27	32,13	32,32	32,32	1.667.300
19 gen 2023	32,47	33,14	32,09	32,57	32,57	1.341.600
18 gen 2023	33,89	33,92	32,76	33,05	33,05	1.569.800
17 gen 2023	34,01	34,27	33,34	33,69	33,69	1.497.800
13 gen 2023	33,96	35,55	33,85	34,39	34,39	1.413.200
12 gen 2023	33,47	34,76	33,01	34,69	34,69	1.830.900
11 gen 2023	32,77	33,76	32,75	33,32	33,32	1.614.700
10 gen 2023	32,23	33,10	32,10	32,65	32,65	2.079.800
09 gen 2023	33,93	34,28	32,49	32,80	32,80	2.968.800
06 gen 2023	32,69	33,65	31,80	33,43	33,43	3.677.200
05 gen 2023	33,20	33,30	32,08	32,65	32,65	4.110.100
04 gen 2023	31,00	33,47	30,85	33,44	33,44	3.346.200
03 gen 2023	29,96	30,98	29,94	30,62	30,62	3.008.100
30 dic 2022	28,37	29,62	28,30	29,60	29,60	1.493.000
29 dic 2022	28,53	28,87	28,40	28,67	28,67	1.305.400
28 dic 2022	28,69	28,96	28,25	28,41	28,41	1.672.700
27 dic 2022	28,83	29,23	28,46	28,70	28,70	1.488.400
23 dic 2022	28,72	29,12	28,11	28,83	28,83	756.900
22 dic 2022	28,85	29,07	28,21	28,77	28,77	1.837.600
21 dic 2022	28,30	29,55	28,30	29,30	29,30	1.914.200
20 dic 2022	27,26	28,55	27,26	27,78	27,78	2.020.100
19 dic 2022	27,33	28,24	27,12	27,46	27,46	2.746.200
16 dic 2022	27,90	28,44	26,56	27,38	27,38	2.375.200
15 dic 2022	28,55	28,74	27,98	28,20	28,20	1.491.300
14 dic 2022	29,01	29,33	28,57	29,06	29,06	2.139.500
13 dic 2022	30,00	30,49	28,32	28,98	28,98	3.289.000
12 dic 2022	28,05	28,97	27,91	28,91	28,91	2.204.500
09 dic 2022	26,48	28,37	26,24	27,72	27,72	2.299.500
08 dic 2022	26,83	27,63	26,74	26,90	26,90	2.041.800
07 dic 2022	26,45	26,75	26,23	26,33	26,33	1.474.500
06 dic 2022	27,69	27,91	26,02	26,68	26,68	2.343.300
05 dic 2022	26,98	27,69	26,96	27,24	27,24	2.034.600
02 dic 2022	26,21	27,43	25,91	27,40	27,40	1.981.000
01 dic 2022	26,29	27,18	26,25	26,74	26,74	2.074.800
30 nov 2022	25,90	26,58	25,44	26,21	26,21	2.079.300
29 nov 2022	24,64	25,55	24,64	25,46	25,46	1.232.800
28 nov 2022	25,43	25,77	24,37	24,55	24,55	1.985.500
25 nov 2022	25,66	26,16	25,59	26,00	26,00	518.100
23 nov 2022	25,29	25,87	25,11	25,79	25,79	801.700
22 nov 2022	25,26	25,49	24,91	25,42	25,42	1.174.800
21 nov 2022	24,98	25,42	24,43	25,00	25,00	1.096.400
18 nov 2022	25,71	25,90	24,65	25,24	25,24	2.026.300
17 nov 2022	24,82	25,29	24,59	25,24	25,24	2.189.700
16 nov 2022	26,19	26,30	25,49	25,54	25,54	1.711.300
15 nov 2022	27,16	27,42	26,38	26,69	26,69	2.112.200
14 nov 2022	27,93	27,99	26,46	26,46	26,46	2.120.800
11 nov 2022	27,79	29,26	27,78	28,24	28,24	3.655.800
10 nov 2022	28,28	29,36	27,80	29,36	29,36	3.158.600
09 nov 2022	26,95	27,35	26,50	26,69	26,69	1.835.300
08 nov 2022	27,16	27,72	26,32	27,39	27,39	3.984.500
07 nov 2022	24,18	27,26	24,05	27,22	27,22	4.533.700
04 nov 2022	22,51	23,55	22,39	23,43	23,43	2.451.600
03 nov 2022	23,00	23,47	21,14	22,25	22,25	12.006.900
02 nov 2022	23,46	24,88	23,46	23,62	23,62	4.177.800
01 nov 2022	23,70	24,00	23,41	23,75	23,75	1.797.200
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...

Dow Jones32.432,08+194,55(+0,60%)

Nasdaq 11.768,84-55,12(-0,47%)

Nikkei 22527.497,45+20,58(+0,07%)

EUR/USD1,0820+0,0016(+0,15%)

Bitcoin EUR24.997,13-783,57(-3,04%)

CMC Crypto 200589,59-17,86(-2,94%)

Spirit AeroSystems Holdings, Inc. (SPR)

Dow Jones
32.432,08
+194,55(+0,60%)

Nasdaq
11.768,84
-55,12(-0,47%)

Nikkei 225
27.497,45
+20,58(+0,07%)

EUR/USD
1,0820
+0,0016(+0,15%)

Bitcoin EUR
24.997,13
-783,57(-3,04%)

CMC Crypto 200
589,59
-17,86(-2,94%)