Italia markets open in 4 hours 3 minutes

Spirit AeroSystems Holdings, Inc. (SPR)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
32,13-0,77 (-2,34%)
Alla chiusura: 04:00PM EDT
31,72 -0,41 (-1,27%)
Dopo ore: 07:56PM EDT
Periodo di tempo:
23 apr 2023 - 23 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
23 apr 202433,1233,3031,6032,1332,134.257.500
22 apr 202432,9533,9632,6732,9032,902.617.200
19 apr 202433,0133,4432,6732,9332,932.001.700
18 apr 202433,2634,4033,1533,1533,152.246.600
17 apr 202434,0134,2533,3333,3733,371.152.900
16 apr 202433,4833,9733,0733,7433,741.608.100
15 apr 202434,4334,6633,4133,4133,412.602.600
12 apr 202434,6535,1033,9034,2734,272.638.600
11 apr 202434,2934,7633,6534,7334,732.273.400
10 apr 202432,9034,2632,7034,1934,191.836.400
09 apr 202433,8034,3233,6233,6333,631.789.800
08 apr 202434,4334,6333,9033,9133,911.544.100
05 apr 202434,1134,9433,9034,3934,392.099.800
04 apr 202434,2035,2433,4534,0334,033.794.800
03 apr 202434,5435,1633,7833,8733,876.309.100
02 apr 202435,1735,3434,5434,5434,541.893.900
01 apr 202435,7536,0534,7335,4435,442.008.100
28 mar 202435,6936,2535,2736,0736,072.662.800
27 mar 202435,3435,7134,6235,6535,651.609.900
26 mar 202435,1635,8034,6635,1235,121.750.400
25 mar 202435,3235,6334,4734,8934,892.986.800
22 mar 202435,3135,3634,4634,4634,462.824.400
21 mar 202435,0335,3334,6235,2635,263.801.400
20 mar 202433,8535,4533,8035,1135,114.959.500
19 mar 202432,6033,1032,4032,9632,961.289.500
18 mar 202432,2932,6431,6232,5332,532.162.600
15 mar 202430,9432,4530,8632,2632,265.029.200
14 mar 202431,2131,6630,7630,9330,933.127.200
13 mar 202431,7532,3531,3231,4231,423.138.500
12 mar 202433,4634,2631,4631,7731,777.116.200
11 mar 202435,2335,4734,2334,4534,454.232.400
08 mar 202435,7036,3435,1735,7835,782.457.500
07 mar 202434,9035,9234,7935,7035,703.175.600
06 mar 202435,1035,4534,5834,9634,964.420.500
05 mar 202434,4235,7133,9435,3835,384.068.400
04 mar 202433,5834,4032,1734,3434,348.588.800
01 mar 202428,6034,0028,3232,9832,9827.317.500
29 feb 202429,4029,4128,4328,6028,602.292.600
28 feb 202428,8729,6028,7729,5029,502.083.100
27 feb 202428,4529,2428,4029,1729,171.665.200
26 feb 202429,2829,4828,3028,3928,391.946.800
23 feb 202428,9229,7928,4829,2529,252.005.500
22 feb 202429,2829,5128,8229,0629,061.536.900
21 feb 202429,2429,5229,1529,2829,281.524.700
20 feb 202430,2030,5329,1729,3429,341.541.200
16 feb 202430,1330,3129,9130,1730,172.422.200
15 feb 202430,0230,7230,0030,2730,272.263.100
14 feb 202430,6030,8129,3529,7929,792.927.100
13 feb 202429,4529,9528,7029,9329,932.993.600
12 feb 202429,1029,9029,0229,8629,863.290.300
09 feb 202428,5129,1628,3929,1229,122.938.400
08 feb 202428,7029,0228,2528,2728,273.122.800
07 feb 202428,2829,2828,1128,3328,334.392.600
06 feb 202426,3628,5225,5028,0428,047.688.100
05 feb 202427,1027,4726,5726,7126,714.281.300
02 feb 202427,6828,2927,4328,0428,042.380.400
01 feb 202427,8127,9527,0227,6927,692.685.000
31 gen 202425,7028,1325,6827,4627,466.423.000
30 gen 202426,5626,5625,1625,2825,283.905.700
29 gen 202427,0427,2526,1226,7626,764.549.800
26 gen 202426,6527,1226,6426,9626,962.195.700
25 gen 202427,4827,6626,0726,3226,325.738.600
24 gen 202427,7529,1426,8328,5728,578.776.800
23 gen 202427,9528,0026,6726,7026,703.580.600
22 gen 202427,0327,5026,7727,4127,412.854.100
19 gen 202428,2728,3027,0827,2627,262.955.300
18 gen 202427,3728,5927,0028,1328,134.849.500
17 gen 202426,2228,1026,0326,9826,988.002.400
16 gen 202426,2926,3325,1726,0126,017.111.100
12 gen 202427,0727,8126,6127,2027,203.922.400
11 gen 202429,3129,4927,5127,6027,605.158.700
10 gen 202428,2729,9828,1129,3529,354.899.400
09 gen 202427,8628,6527,2028,0928,097.320.100
08 gen 202427,6530,2226,6328,2028,2024.704.700
05 gen 202431,6532,2331,2131,7331,731.815.600
04 gen 202430,5231,9030,3631,5031,504.204.300
03 gen 202430,3930,7329,9830,1330,131.761.100
02 gen 202431,5131,8030,6030,7630,762.391.800
29 dic 202331,8131,9131,3831,7831,781.543.900
28 dic 202331,8932,1931,6031,7631,761.946.000
27 dic 202332,0332,5231,8832,0532,051.288.600
26 dic 202332,0432,4031,8632,1832,181.630.400
22 dic 202332,0032,3231,5532,0132,011.739.200
21 dic 202331,4832,1931,1432,0832,083.776.700
20 dic 202330,9031,9830,4530,8930,893.325.700
19 dic 202330,0930,7930,0230,7230,723.036.900
18 dic 202329,4230,5829,3529,8729,874.098.800
15 dic 202328,5529,9428,2229,5729,576.386.600
14 dic 202328,4928,8827,9928,4228,423.363.100
13 dic 202328,5128,9227,9228,3628,361.901.300
12 dic 202328,7128,7128,1128,4928,492.112.800
11 dic 202328,6528,9828,1628,4928,493.294.300
08 dic 202328,1028,9028,1028,8628,862.041.500
07 dic 202328,0528,3227,1228,0128,013.569.700
06 dic 202327,8728,3727,7427,9727,971.656.500
05 dic 202327,7728,3327,7427,7727,771.992.000
04 dic 202327,7728,1127,3628,0928,092.756.400
01 dic 202327,3828,2927,1128,1728,172.597.900
30 nov 202327,0728,0626,9427,4927,494.092.400
29 nov 202326,6927,0526,0626,1626,162.259.300
*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...