U.S. markets closed
F S&P 500
5,368.25 +4.25 (+0.08%) F Dow Jones
39,010.00 +55.00 (+0.14%) F Nasdaq
19,084.75 +24.50 (+0.13%) E-mini Russell 2000 Index Futur
2,058.60 +5.60 (+0.27%) Petróleo
75.54 -0.01 (-0.01%) Oro
2,395.60 +4.70 (+0.20%)
Spirit AeroSystems Holdings Inc (S9Q.MU)
Munich - Munich Precio retrasado. Divisa en EUR.
Añadir a la lista de seguimiento
Al cierre: 08:00AM CEST
Periodo de tiempo:
07 jun 2023 - 07 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 06 jun 2024 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | 23 |
| 05 jun 2024 | 28.25 | 28.25 | 28.25 | 28.25 | 28.25 | - |
| 04 jun 2024 | 28.23 | 28.23 | 28.23 | 28.23 | 28.23 | - |
| 03 jun 2024 | 27.77 | 27.77 | 27.77 | 27.77 | 27.77 | - |
| 31 may 2024 | 27.73 | 27.73 | 27.73 | 27.73 | 27.73 | - |
| 30 may 2024 | 27.45 | 27.45 | 27.45 | 27.45 | 27.45 | - |
| 29 may 2024 | 27.74 | 27.74 | 27.74 | 27.74 | 27.74 | - |
| 28 may 2024 | 28.32 | 28.32 | 28.32 | 28.32 | 28.32 | - |
| 27 may 2024 | 28.35 | 28.35 | 28.35 | 28.35 | 28.35 | - |
| 24 may 2024 | 27.65 | 27.65 | 27.65 | 27.65 | 27.65 | - |
| 23 may 2024 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | - |
| 22 may 2024 | 28.44 | 28.44 | 28.44 | 28.44 | 28.44 | - |
| 21 may 2024 | 28.23 | 28.23 | 28.23 | 28.23 | 28.23 | - |
| 20 may 2024 | 27.82 | 27.82 | 27.82 | 27.82 | 27.82 | - |
| 17 may 2024 | 28.25 | 28.25 | 28.25 | 28.25 | 28.25 | - |
| 16 may 2024 | 27.78 | 27.78 | 27.78 | 27.78 | 27.78 | - |
| 15 may 2024 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - |
| 14 may 2024 | 27.81 | 27.81 | 27.81 | 27.81 | 27.81 | - |
| 13 may 2024 | 27.92 | 27.92 | 27.92 | 27.92 | 27.92 | - |
| 10 may 2024 | 28.36 | 28.36 | 28.36 | 28.36 | 28.36 | - |
| 09 may 2024 | 28.50 | 28.50 | 28.50 | 28.50 | 28.50 | - |
| 08 may 2024 | 30.33 | 30.33 | 30.33 | 30.33 | 30.33 | - |
| 07 may 2024 | 30.36 | 30.36 | 30.36 | 30.36 | 30.36 | - |
| 06 may 2024 | 30.04 | 30.04 | 30.04 | 30.04 | 30.04 | - |
| 03 may 2024 | 30.64 | 30.64 | 30.64 | 30.64 | 30.64 | - |
| 02 may 2024 | 29.61 | 29.61 | 29.61 | 29.61 | 29.61 | - |
| 30 abr 2024 | 30.16 | 30.16 | 30.16 | 30.16 | 30.16 | - |
| 29 abr 2024 | 30.06 | 30.06 | 30.06 | 30.06 | 30.06 | - |
| 26 abr 2024 | 29.42 | 29.42 | 29.42 | 29.42 | 29.42 | - |
| 25 abr 2024 | 29.08 | 29.08 | 29.08 | 29.08 | 29.08 | - |
| 24 abr 2024 | 29.51 | 29.51 | 29.51 | 29.51 | 29.51 | - |
| 23 abr 2024 | 30.55 | 30.55 | 30.55 | 30.55 | 30.55 | - |
| 22 abr 2024 | 30.88 | 30.88 | 30.88 | 30.88 | 30.88 | - |
| 19 abr 2024 | 30.62 | 30.62 | 30.62 | 30.62 | 30.62 | - |
| 18 abr 2024 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - |
| 17 abr 2024 | 31.49 | 31.49 | 31.49 | 31.49 | 31.49 | - |
| 16 abr 2024 | 31.10 | 31.10 | 31.10 | 31.10 | 31.10 | - |
| 15 abr 2024 | 31.77 | 31.77 | 31.77 | 31.77 | 31.77 | - |
| 12 abr 2024 | 32.13 | 32.13 | 32.13 | 32.13 | 32.13 | - |
| 11 abr 2024 | 31.51 | 31.51 | 31.51 | 31.51 | 31.51 | - |
| 10 abr 2024 | 30.68 | 30.68 | 30.68 | 30.68 | 30.68 | - |
| 09 abr 2024 | 30.92 | 30.92 | 30.92 | 30.92 | 30.92 | - |
| 08 abr 2024 | 31.07 | 31.07 | 31.07 | 31.07 | 31.07 | - |
| 05 abr 2024 | 31.14 | 31.14 | 31.14 | 31.14 | 31.14 | - |
| 04 abr 2024 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - |
| 03 abr 2024 | 31.69 | 31.69 | 31.69 | 31.69 | 31.69 | - |
| 02 abr 2024 | 33.01 | 33.01 | 33.01 | 33.01 | 33.01 | - |
| 28 mar 2024 | 32.55 | 32.55 | 32.55 | 32.55 | 32.55 | - |
| 27 mar 2024 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | - |
| 26 mar 2024 | 31.85 | 31.85 | 31.85 | 31.85 | 31.85 | - |
| 25 mar 2024 | 31.55 | 31.55 | 31.55 | 31.55 | 31.55 | - |
| 22 mar 2024 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | - |
| 21 mar 2024 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | - |
| 20 mar 2024 | 30.35 | 30.35 | 30.35 | 30.35 | 30.35 | - |
| 19 mar 2024 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | - |
| 18 mar 2024 | 29.15 | 29.15 | 29.15 | 29.15 | 29.15 | - |
| 15 mar 2024 | 28.05 | 28.05 | 28.05 | 28.05 | 28.05 | - |
| 14 mar 2024 | 28.45 | 28.45 | 28.45 | 28.45 | 28.45 | - |
| 13 mar 2024 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | - |
| 12 mar 2024 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | - |
| 11 mar 2024 | 32.30 | 32.30 | 32.30 | 32.30 | 32.30 | - |
| 08 mar 2024 | 31.70 | 31.70 | 31.70 | 31.70 | 31.70 | - |
| 07 mar 2024 | 31.55 | 31.55 | 31.55 | 31.55 | 31.55 | - |
| 06 mar 2024 | 31.95 | 32.25 | 31.95 | 32.25 | 32.25 | 200 |
| 05 mar 2024 | 31.25 | 31.25 | 31.25 | 31.25 | 31.25 | - |
| 04 mar 2024 | 30.65 | 30.65 | 30.65 | 30.65 | 30.65 | - |
| 01 mar 2024 | 26.20 | 30.80 | 26.20 | 30.80 | 30.80 | 23 |
| 29 feb 2024 | 26.85 | 26.85 | 26.85 | 26.85 | 26.85 | - |
| 28 feb 2024 | 26.65 | 26.85 | 26.65 | 26.85 | 26.85 | 40 |
| 27 feb 2024 | 25.85 | 25.85 | 25.85 | 25.85 | 25.85 | - |
| 26 feb 2024 | 26.70 | 26.70 | 26.70 | 26.70 | 26.70 | - |
| 23 feb 2024 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | - |
| 22 feb 2024 | 26.85 | 26.85 | 26.85 | 26.85 | 26.85 | - |
| 21 feb 2024 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | - |
| 20 feb 2024 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | - |
| 19 feb 2024 | 27.70 | 27.70 | 27.70 | 27.70 | 27.70 | - |
| 16 feb 2024 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | - |
| 15 feb 2024 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | - |
| 14 feb 2024 | 27.75 | 27.75 | 27.75 | 27.75 | 27.75 | - |
| 13 feb 2024 | 27.45 | 27.45 | 27.45 | 27.45 | 27.45 | - |
| 12 feb 2024 | 26.65 | 26.65 | 26.65 | 26.65 | 26.65 | - |
| 09 feb 2024 | 25.90 | 25.90 | 25.90 | 25.90 | 25.90 | - |
| 08 feb 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - |
| 07 feb 2024 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | - |
| 06 feb 2024 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | - |
| 05 feb 2024 | 25.65 | 25.65 | 25.65 | 25.65 | 25.65 | - |
| 02 feb 2024 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | - |
| 01 feb 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - |
| 31 ene 2024 | 23.10 | 23.10 | 23.10 | 23.10 | 23.10 | - |
| 30 ene 2024 | 24.45 | 24.45 | 24.45 | 24.45 | 24.45 | - |
| 29 ene 2024 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | - |
| 26 ene 2024 | 24.05 | 24.05 | 24.05 | 24.05 | 24.05 | - |
| 25 ene 2024 | 25.45 | 25.45 | 25.45 | 25.45 | 25.45 | - |
| 24 ene 2024 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | - |
| 23 ene 2024 | 24.85 | 24.85 | 24.85 | 24.85 | 24.85 | - |
| 22 ene 2024 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | - |
| 19 ene 2024 | 25.70 | 25.70 | 25.70 | 25.70 | 25.70 | - |
| 18 ene 2024 | 24.45 | 24.45 | 24.45 | 24.45 | 24.45 | - |
| 17 ene 2024 | 23.65 | 23.65 | 23.65 | 23.65 | 23.65 | - |
| 16 ene 2024 | 23.95 | 23.95 | 23.95 | 23.95 | 23.95 | - |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.