Italia markets open in 3 hours 57 minutes

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
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
27 mar 202331,0631,2030,3430,8630,861.082.600
24 mar 202329,9930,7129,6530,6730,67622.200
23 mar 202331,3731,9530,0930,4230,421.321.000
22 mar 202331,7032,1330,9031,0031,001.694.500
21 mar 202331,3931,8031,2531,7631,761.530.000
20 mar 202329,9631,0629,7130,7730,771.552.300
17 mar 202329,8130,0629,2029,7129,711.910.500
16 mar 202329,7330,6829,2130,2030,201.258.700
15 mar 202330,0330,3529,0830,1430,141.782.500
14 mar 202331,5132,5030,7530,9430,941.600.200
13 mar 202331,0331,5329,9030,7630,761.947.400
10 mar 202331,9131,9330,3331,7131,713.652.700
09 mar 202333,8534,0831,9932,0032,001.848.300
08 mar 202333,7534,1033,1733,6933,691.185.400
07 mar 202333,6934,3033,5733,6133,611.071.500
06 mar 202334,3434,7033,3833,8333,831.591.800
03 mar 202333,9434,8033,4334,3034,301.407.300
02 mar 202333,1633,8632,9433,6533,651.051.100
01 mar 202333,7534,0633,1033,5833,582.155.200
28 feb 202333,8734,4033,5434,1834,181.434.100
27 feb 202334,4535,1333,7433,9033,901.149.200
24 feb 202334,3534,3633,6333,9533,952.108.100
23 feb 202334,8035,3734,3135,1035,101.352.800
22 feb 202334,8435,1034,1734,3734,371.168.800
21 feb 202335,4735,4934,2234,5134,511.374.700
17 feb 202335,3136,1834,3635,6235,622.264.000
16 feb 202336,3036,9935,4535,4835,481.473.100
15 feb 202336,7837,2136,4437,0237,021.516.300
14 feb 202336,8037,9836,2637,0437,042.309.200
13 feb 202335,1337,7134,7137,3537,353.112.700
10 feb 202334,6735,0033,7134,5834,582.718.900
09 feb 202337,3437,6534,5834,7634,762.494.600
08 feb 202338,1138,3436,6036,6636,663.633.400
07 feb 202333,4538,5533,4038,2838,289.446.900
06 feb 202333,6734,4433,6734,3134,313.094.400
03 feb 202335,1835,9334,1034,4334,432.297.900
02 feb 202336,8137,1835,7036,0636,061.382.700
01 feb 202335,9837,0435,2436,1436,141.816.600
31 gen 202334,7036,2334,4136,1536,151.790.900
30 gen 202333,5735,5433,1334,7734,772.966.500
27 gen 202333,3034,0533,2733,8733,871.609.700
26 gen 202333,1133,4632,3933,4333,431.488.800
25 gen 202333,1433,3231,9232,8532,852.138.700
24 gen 202332,4433,8032,4033,7733,77859.100
23 gen 202332,5132,9232,3032,8232,821.086.800
20 gen 202333,1533,2732,1332,3232,321.667.300
19 gen 202332,4733,1432,0932,5732,571.341.600
18 gen 202333,8933,9232,7633,0533,051.569.800
17 gen 202334,0134,2733,3433,6933,691.497.800
13 gen 202333,9635,5533,8534,3934,391.413.200
12 gen 202333,4734,7633,0134,6934,691.830.900
11 gen 202332,7733,7632,7533,3233,321.614.700
10 gen 202332,2333,1032,1032,6532,652.079.800
09 gen 202333,9334,2832,4932,8032,802.968.800
06 gen 202332,6933,6531,8033,4333,433.677.200
05 gen 202333,2033,3032,0832,6532,654.110.100
04 gen 202331,0033,4730,8533,4433,443.346.200
03 gen 202329,9630,9829,9430,6230,623.008.100
30 dic 202228,3729,6228,3029,6029,601.493.000
29 dic 202228,5328,8728,4028,6728,671.305.400
28 dic 202228,6928,9628,2528,4128,411.672.700
27 dic 202228,8329,2328,4628,7028,701.488.400
23 dic 202228,7229,1228,1128,8328,83756.900
22 dic 202228,8529,0728,2128,7728,771.837.600
21 dic 202228,3029,5528,3029,3029,301.914.200
20 dic 202227,2628,5527,2627,7827,782.020.100
19 dic 202227,3328,2427,1227,4627,462.746.200
16 dic 202227,9028,4426,5627,3827,382.375.200
15 dic 202228,5528,7427,9828,2028,201.491.300
14 dic 202229,0129,3328,5729,0629,062.139.500
13 dic 202230,0030,4928,3228,9828,983.289.000
12 dic 202228,0528,9727,9128,9128,912.204.500
09 dic 202226,4828,3726,2427,7227,722.299.500
08 dic 202226,8327,6326,7426,9026,902.041.800
07 dic 202226,4526,7526,2326,3326,331.474.500
06 dic 202227,6927,9126,0226,6826,682.343.300
05 dic 202226,9827,6926,9627,2427,242.034.600
02 dic 202226,2127,4325,9127,4027,401.981.000
01 dic 202226,2927,1826,2526,7426,742.074.800
30 nov 202225,9026,5825,4426,2126,212.079.300
29 nov 202224,6425,5524,6425,4625,461.232.800
28 nov 202225,4325,7724,3724,5524,551.985.500
25 nov 202225,6626,1625,5926,0026,00518.100
23 nov 202225,2925,8725,1125,7925,79801.700
22 nov 202225,2625,4924,9125,4225,421.174.800
21 nov 202224,9825,4224,4325,0025,001.096.400
18 nov 202225,7125,9024,6525,2425,242.026.300
17 nov 202224,8225,2924,5925,2425,242.189.700
16 nov 202226,1926,3025,4925,5425,541.711.300
15 nov 202227,1627,4226,3826,6926,692.112.200
14 nov 202227,9327,9926,4626,4626,462.120.800
11 nov 202227,7929,2627,7828,2428,243.655.800
10 nov 202228,2829,3627,8029,3629,363.158.600
09 nov 202226,9527,3526,5026,6926,691.835.300
08 nov 202227,1627,7226,3227,3927,393.984.500
07 nov 202224,1827,2624,0527,2227,224.533.700
04 nov 202222,5123,5522,3923,4323,432.451.600
03 nov 202223,0023,4721,1422,2522,2512.006.900
02 nov 202223,4624,8823,4623,6223,624.177.800
01 nov 202223,7024,0023,4123,7523,751.797.200
*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...