Italia markets closed

Spirit AeroSystems Holdings, Inc. (SPR)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
27,72+0,82 (+3,05%)
Alla chiusura: 04:00PM EST
27,53 -0,19 (-0,69%)
Dopo ore: 07:55PM EST
Periodo di tempo:
10 dic 2021 - 10 dic 2022
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
09 dic 202226,4828,3726,2427,7227,722.299.200
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 202226,2127,4325,9127,4027,401.980.700
01 dic 202226,2927,1826,2526,7426,742.074.800
30 nov 202225,9026,5825,4426,2126,212.078.900
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
31 ott 202222,9023,6222,2223,1623,164.406.100
28 ott 202222,7423,5222,5623,1723,172.504.100
27 ott 202223,3924,0022,7022,7422,743.443.500
26 ott 202224,7025,6322,5923,0323,035.400.200
25 ott 202224,5425,0524,3924,7024,702.518.900
24 ott 202225,3525,6624,1624,6824,681.853.600
21 ott 202224,0325,1323,6425,1025,101.423.600
20 ott 202224,2624,8023,9724,2224,221.399.400
19 ott 202224,4725,1424,1624,2524,251.190.600
18 ott 202225,4325,7024,3924,6824,681.438.000
17 ott 202224,5124,7423,9224,6824,681.228.400
14 ott 202224,1324,3723,0323,5823,581.297.300
13 ott 202222,5824,4222,3023,7123,711.818.100
12 ott 202223,6223,7322,9023,2923,291.634.100
11 ott 202224,8725,2023,5123,8423,842.118.400
10 ott 202225,0125,5424,4024,9524,951.375.800
07 ott 202224,2624,7023,5624,6824,681.823.200
06 ott 202225,0025,4324,4024,7424,741.660.700
05 ott 202224,5525,6724,2325,3625,362.287.800
04 ott 202223,6625,3123,6625,2725,273.169.600
03 ott 202222,3023,0921,5122,8922,892.211.700
30 set 202221,8222,5221,6121,9221,922.182.100
29 set 202223,3723,3721,7722,1222,122.364.900
28 set 202223,3224,2023,2123,8323,832.336.100
27 set 202223,4924,0622,6323,1023,101.850.200
26 set 202223,8624,2922,8822,9122,912.017.100
23 set 202224,2424,3423,0524,0024,002.874.200
22 set 202225,1425,2724,0424,8324,831.810.600
21 set 202225,9126,5425,1025,1225,121.969.600
20 set 202225,0425,9625,0425,5125,511.853.100
19 set 202225,3726,6525,0925,1425,142.321.400
16 set 202225,7526,1324,9025,8025,803.862.500
15 set 202226,6727,5826,3326,5326,533.390.900
14 set 202228,3728,4226,4927,4327,433.138.700
13 set 202229,5629,9328,0028,0028,002.391.900
12 set 202230,1531,3730,0830,9830,982.061.800
09 set 202229,5830,2129,4129,7829,781.717.400
09 set 20220.01 Dividendo
08 set 202228,5229,7328,5229,4129,403.044.400
07 set 202228,3729,7728,2629,6429,631.674.100
06 set 202228,7929,4628,4228,5528,541.407.700
02 set 202229,3829,6728,7528,8028,791.623.800
01 set 202229,5529,6128,1128,8928,882.559.900
31 ago 202231,6331,7830,0430,1030,091.629.000
30 ago 202232,6132,9130,9231,3731,361.227.400
29 ago 202231,9432,7431,6632,1932,18997.200
26 ago 202234,2734,5032,2932,5032,491.685.300
25 ago 202232,4633,9232,4633,9033,891.421.700
24 ago 202231,3632,2331,2632,0632,051.219.000
23 ago 202230,9731,6630,8230,8630,851.243.200
22 ago 202231,2031,6230,4430,8130,801.511.900
19 ago 202233,3033,6632,0532,0632,051.698.600
18 ago 202233,5033,8233,2833,6633,651.582.300
17 ago 202233,9334,1233,2833,6733,661.456.200
16 ago 202234,8435,0933,9834,7734,762.012.100
15 ago 202234,1834,9933,9234,9534,941.206.200
12 ago 202233,7734,3933,7134,3034,291.275.100
11 ago 202234,0334,3333,0233,4733,462.034.300
10 ago 202231,2332,9831,1832,6732,662.591.600
09 ago 202230,5930,5929,9330,2830,271.630.700
08 ago 202230,7231,5530,1530,6130,602.454.800
05 ago 202230,0031,0829,9230,4030,392.171.100
04 ago 202231,3931,3930,3530,4230,413.155.300
03 ago 202232,7533,1330,7731,5031,495.325.700
02 ago 202235,0035,1533,9034,0334,022.384.600
01 ago 202233,3435,3732,8435,0235,014.362.500
29 lug 202233,1033,3931,9832,8232,811.576.800
28 lug 202232,2633,3231,4733,1133,102.085.200
27 lug 202234,6534,8932,2532,5432,533.606.200
26 lug 202233,2233,9233,0033,5833,572.260.900
25 lug 202233,6734,1033,0033,6133,601.660.600
22 lug 202235,4735,5933,6133,8633,852.189.700
*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...