Italia markets close in 1 hour 33 minutes

Spirit AeroSystems Holdings, Inc. (SPR)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
15,00-0,16 (-1,06%)
Al 09:57AM EDT. Mercato aperto.
Periodo di tempo:
25 set 2022 - 25 set 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
25 set 202315,1015,1414,9015,0015,00414.279
22 set 202314,9215,4214,8915,1615,166.110.600
21 set 202314,7415,3614,6514,8414,843.360.300
20 set 202315,5815,7114,9214,9414,942.994.300
19 set 202315,8216,0615,3615,4815,483.674.100
18 set 202316,5916,6815,8515,8615,863.532.800
15 set 202316,3316,9316,2716,8316,836.402.900
14 set 202316,8117,3116,3016,3816,385.201.300
13 set 202317,5017,5016,6416,6916,694.824.700
12 set 202317,3918,1817,1017,5317,533.125.200
11 set 202319,1819,2517,6217,8417,846.522.900
08 set 202319,1919,2118,2918,9318,934.646.100
07 set 202320,5620,6019,1919,1919,195.127.100
06 set 202320,8821,1920,4520,7120,712.101.000
05 set 202320,9921,1720,3721,0021,002.815.300
01 set 202321,5721,7021,1221,3721,371.603.900
31 ago 202322,1822,1821,1821,3221,322.777.400
30 ago 202322,0022,5421,7621,8421,842.377.700
29 ago 202321,8822,4921,7222,0022,002.441.900
28 ago 202320,8022,0620,7721,9121,913.189.700
25 ago 202320,0220,8719,0420,6520,657.083.500
24 ago 202321,1721,3018,8020,0620,0612.287.900
23 ago 202322,9923,3822,6222,9722,972.182.700
22 ago 202321,7523,1921,3122,9922,997.471.800
21 ago 202321,4221,7221,2121,6221,621.170.600
18 ago 202320,8921,5320,7521,4721,472.091.100
17 ago 202321,7321,9921,1821,1921,192.385.500
16 ago 202321,6021,9521,3021,5921,592.662.400
15 ago 202323,3323,3721,6621,7921,794.474.800
14 ago 202322,9923,6622,9723,5423,541.919.400
11 ago 202323,1423,6522,8923,1323,131.515.100
10 ago 202322,6423,7422,5523,3223,322.979.600
09 ago 202322,9023,1022,1622,7222,722.325.900
08 ago 202322,7522,9222,2522,5522,552.453.600
07 ago 202322,3023,4822,3023,1923,193.789.500
04 ago 202322,4223,3321,8422,3522,355.377.600
03 ago 202322,5222,7820,6022,3522,3512.411.000
02 ago 202330,1930,3421,8022,8622,8621.686.600
01 ago 202331,4131,9931,1731,4431,442.528.700
31 lug 202331,5031,8931,2631,8231,821.357.600
28 lug 202330,7931,3530,7931,3131,311.241.300
27 lug 202330,9931,3730,5030,5430,541.700.500
26 lug 202330,0030,8729,9530,8130,812.244.700
25 lug 202328,6029,6528,3229,5229,521.751.500
24 lug 202328,9429,2728,5729,1629,161.328.700
21 lug 202329,2429,5328,8028,8228,821.093.700
20 lug 202328,4829,6228,3629,0629,061.770.600
19 lug 202328,7029,3028,2528,3928,391.654.000
18 lug 202328,1928,7227,8928,5628,561.677.900
17 lug 202328,3828,5927,9628,3128,311.325.000
14 lug 202329,0629,2227,9228,4328,431.820.900
13 lug 202328,7529,2128,4329,1329,132.211.500
12 lug 202330,2130,2928,6828,7428,742.059.000
11 lug 202329,6729,9729,3429,7229,721.196.200
10 lug 202329,1029,8528,8129,6729,671.489.500
07 lug 202329,3929,8929,0129,0629,061.397.800
06 lug 202329,9029,9729,0529,4329,432.862.200
05 lug 202329,5330,0129,0529,7629,761.818.800
03 lug 202329,2730,0729,2029,7629,76800.500
30 giu 202329,8029,8728,8629,1929,192.037.900
29 giu 202328,8029,9228,5029,4129,411.740.700
28 giu 202329,3629,6028,6128,9828,982.536.100
27 giu 202328,9629,4928,6229,2629,262.796.700
26 giu 202328,1129,2928,1128,7028,703.220.400
23 giu 202326,6528,4526,5428,1028,105.219.000
22 giu 202326,7827,2825,2526,8826,888.618.300
21 giu 202329,5829,9028,8129,6829,681.973.100
20 giu 202330,8030,9229,2529,5729,572.754.700
16 giu 202330,7231,3930,1430,9230,922.076.700
15 giu 202330,6531,0230,0630,2430,242.151.500
14 giu 202331,4731,4830,4930,9730,971.279.700
13 giu 202331,6632,0531,0931,1831,181.442.400
12 giu 202331,1531,8030,6631,3131,312.183.100
09 giu 202330,9231,4230,7331,1131,112.114.000
08 giu 202329,9131,5129,8130,9530,953.156.200
07 giu 202328,1230,2527,8229,9429,946.011.700
06 giu 202327,6828,3625,8327,8727,875.315.700
05 giu 202328,3728,5527,6627,8227,821.573.800
02 giu 202328,3228,5727,9628,4728,471.519.700
01 giu 202326,9228,0326,7127,7127,712.221.300
31 mag 202325,4626,7325,4026,5926,591.726.800
30 mag 202325,6726,2025,4725,7125,711.954.400
26 mag 202325,7826,3825,6225,9225,921.423.700
25 mag 202326,1026,4425,4325,5425,542.060.700
24 mag 202326,5126,6225,4326,0226,022.649.700
23 mag 202326,5027,5126,1026,8526,853.615.200
22 mag 202325,5826,7125,5126,5826,582.351.100
19 mag 202325,3025,6324,8525,5825,582.510.200
18 mag 202324,7225,2324,4625,1925,191.605.600
17 mag 202323,9624,8123,8024,8024,802.414.900
16 mag 202323,8424,1823,4623,6023,601.719.700
15 mag 202323,5624,4323,4124,0024,002.344.100
12 mag 202323,7024,0923,2123,6123,611.943.700
11 mag 202323,6523,8323,3823,7323,732.895.200
10 mag 202324,3224,6723,4023,9623,963.077.700
09 mag 202324,8224,9224,1524,2624,263.441.500
08 mag 202324,6825,5224,4724,5124,513.355.100
05 mag 202325,0525,5424,4724,5424,542.991.000
04 mag 202325,3326,7823,9224,6124,615.373.700
03 mag 202330,8032,0926,0426,2826,289.568.900
*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...