U.S. markets close in 1 hour 26 minutes

Spirit AeroSystems Holdings, Inc. (SPR)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
30.80-0.10 (-0.32%)
A partir del 02:34PM EDT. Mercado abierto.
Periodo de tiempo:
09 may 2023 - 09 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
09 may 202430.7031.2530.6130.8030.80923,428
08 may 202432.1732.3930.8230.9030.904,006,700
07 may 202432.0033.5031.7532.9132.913,665,700
06 may 202432.8433.2931.4933.0233.022,700,800
03 may 202433.4133.6432.7932.9332.932,401,000
02 may 202432.8533.5532.5933.0233.022,234,900
01 may 202432.0232.6831.7832.0732.071,992,900
30 abr 202432.3032.6831.7132.0032.001,871,500
29 abr 202432.3932.7832.2332.6132.611,435,000
26 abr 202431.6932.6131.4132.4932.491,743,700
25 abr 202431.0031.8930.6831.8131.812,575,600
24 abr 202433.2633.7131.1131.5431.543,395,600
23 abr 202433.1233.3031.6032.1332.134,276,800
22 abr 202432.9533.9632.6732.9032.902,617,200
19 abr 202433.0133.4432.6732.9332.932,001,700
18 abr 202433.2634.4033.1533.1533.152,246,600
17 abr 202434.0134.2533.3333.3733.371,152,900
16 abr 202433.4833.9733.0733.7433.741,608,100
15 abr 202434.4334.6633.4133.4133.412,602,600
12 abr 202434.6535.1033.9034.2734.272,638,600
11 abr 202434.2934.7633.6534.7334.732,273,400
10 abr 202432.9034.2632.7034.1934.191,836,400
09 abr 202433.8034.3233.6233.6333.631,789,800
08 abr 202434.4334.6333.9033.9133.911,544,100
05 abr 202434.1134.9433.9034.3934.392,099,800
04 abr 202434.2035.2433.4534.0334.033,794,800
03 abr 202434.5435.1633.7833.8733.876,309,100
02 abr 202435.1735.3434.5434.5434.541,893,900
01 abr 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 ene 202425.7028.1325.6827.4627.466,423,000
30 ene 202426.5626.5625.1625.2825.283,905,700
29 ene 202427.0427.2526.1226.7626.764,549,800
26 ene 202426.6527.1226.6426.9626.962,195,700
25 ene 202427.4827.6626.0726.3226.325,738,600
24 ene 202427.7529.1426.8328.5728.578,776,800
23 ene 202427.9528.0026.6726.7026.703,580,600
22 ene 202427.0327.5026.7727.4127.412,854,100
19 ene 202428.2728.3027.0827.2627.262,955,300
18 ene 202427.3728.5927.0028.1328.134,849,500
17 ene 202426.2228.1026.0326.9826.988,002,400
16 ene 202426.2926.3325.1726.0126.017,111,100
12 ene 202427.0727.8126.6127.2027.203,922,400
11 ene 202429.3129.4927.5127.6027.605,158,700
10 ene 202428.2729.9828.1129.3529.354,899,400
09 ene 202427.8628.6527.2028.0928.097,320,100
08 ene 202427.6530.2226.6328.2028.2024,704,700
05 ene 202431.6532.2331.2131.7331.731,815,600
04 ene 202430.5231.9030.3631.5031.504,204,300
03 ene 202430.3930.7329.9830.1330.131,761,100
02 ene 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
*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...