La bourse ferme dans 3 h 33 min

Spirit Airlines, Inc. (SAVE)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
4,6200-0,0200 (-0,43 %)
À la clôture : 04:00PM EDT
4,6200 0,00 (0,00 %)
Avant Bourse : 08:55AM EDT
Durée:
28 mars 2023 - 28 mars 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
27 mars 20244,59004,67004,43004,62004,62006 057 600
26 mars 20244,82004,83004,63004,64004,64003 486 900
25 mars 20244,72004,86004,62004,75004,75004 559 700
22 mars 20244,64004,77004,56004,70004,70004 176 500
21 mars 20244,50004,79004,43004,73004,73006 826 900
20 mars 20244,07004,53003,96004,45004,45008 389 900
19 mars 20244,36004,45004,07004,10004,10007 972 600
18 mars 20244,30004,40004,12004,28004,28005 660 600
15 mars 20244,34004,45004,28004,29004,29008 473 300
14 mars 20244,53004,55004,25004,31004,31006 335 000
13 mars 20244,59004,70004,46004,55004,55006 038 600
12 mars 20244,48004,66004,23004,60004,60009 780 900
11 mars 20244,80004,82004,45004,49004,490013 067 800
08 mars 20245,17005,24004,84004,85004,850010 292 200
07 mars 20245,21005,40005,04005,10005,10009 990 100
06 mars 20245,49005,60005,10005,21005,210011 547 600
05 mars 20245,64005,75005,44005,47005,47007 421 100
04 mars 20245,46005,98005,43005,76005,760023 545 500
01 mars 20246,48006,59006,38006,46006,46004 592 000
29 févr. 20246,54006,65006,45006,45006,45002 303 700
28 févr. 20246,31006,52006,28006,49006,49003 655 200
27 févr. 20246,35006,44006,28006,35006,35004 083 800
26 févr. 20246,45006,48006,20006,28006,28004 582 500
23 févr. 20246,39006,57006,34006,43006,43003 857 400
22 févr. 20246,42006,59006,28006,46006,46004 312 400
22 févr. 20240.1 Dividende
21 févr. 20246,55006,63006,45006,51006,41003 543 800
20 févr. 20246,63006,81006,56006,60006,49865 069 000
16 févr. 20246,56006,75006,42006,62006,51834 913 500
15 févr. 20246,46006,78006,43006,59006,48887 042 600
14 févr. 20246,42006,46006,22006,43006,33125 517 200
13 févr. 20246,55006,56006,17006,37006,27229 663 200
12 févr. 20246,71006,80006,57006,72006,61687 718 400
09 févr. 20247,10007,14006,65006,65006,54789 829 900
08 févr. 20247,35007,61006,69007,18007,069722 553 400
07 févr. 20247,00007,13006,68006,95006,84329 695 300
06 févr. 20246,20007,25006,18007,08006,971215 701 700
05 févr. 20246,20006,30006,10006,25006,15406 228 300
02 févr. 20246,31006,41006,06006,30006,203211 301 700
01 févr. 20246,35006,45006,20006,36006,26238 177 800
31 janv. 20246,29006,67006,22006,29006,193415 646 800
30 janv. 20246,44006,52006,20006,39006,291822 961 600
29 janv. 20246,31006,60006,00006,03005,937419 204 400
26 janv. 20245,76006,65005,68006,25006,154048 337 300
25 janv. 20247,24007,45006,80007,22007,109118 505 000
24 janv. 20248,28008,52006,92007,10006,990936 087 600
24 janv. 20240.1 Dividende
23 janv. 20248,36009,34007,86008,23008,005160 086 800
22 janv. 20247,07008,25006,60007,98007,761961 645 100
19 janv. 20247,17007,35006,60006,68006,4975105 148 400
18 janv. 20245,80005,94004,04005,70005,5442134 693 200
17 janv. 20246,72006,77005,74006,14005,972278 533 900
16 janv. 202415,050015,52005,80007,92007,7036102 149 900
12 janv. 202415,350015,550014,760014,970014,56093 128 400
11 janv. 202415,800016,020015,150015,180014,76523 300 100
10 janv. 202415,810016,630015,610015,730015,30023 652 900
09 janv. 202416,000016,200014,920015,710015,28075 264 700
08 janv. 202415,990016,560015,620016,250015,80603 543 700
05 janv. 202415,800016,160015,770015,880015,44612 792 200
04 janv. 202416,060016,080015,450015,770015,33913 073 800
03 janv. 202416,050016,320015,700015,970015,53363 259 600
02 janv. 202416,360016,850016,220016,350015,90323 256 100
29 déc. 202316,420016,600016,300016,390015,94212 707 600
28 déc. 202316,350016,500016,230016,400015,95191 475 100
27 déc. 202316,770016,830016,130016,460016,01022 936 300
26 déc. 202316,900017,020016,600016,630016,17563 116 100
22 déc. 202316,500016,950016,450016,840016,37983 748 500
21 déc. 202316,320016,550016,200016,450016,00052 852 100
21 déc. 20230.1 Dividende
20 déc. 202316,030016,500015,740016,040015,50443 628 900
19 déc. 202316,160016,430015,970015,970015,43683 643 200
18 déc. 202315,470016,120015,450016,030015,49485 625 600
15 déc. 202315,230015,450014,950015,360014,84716 263 300
14 déc. 202314,800015,400014,640015,060014,55725 359 300
13 déc. 202314,340014,740014,060014,550014,06426 113 100
12 déc. 202314,680014,680014,240014,260013,78392 776 300
11 déc. 202314,620014,890014,340014,570014,08353 065 400
08 déc. 202314,360014,870014,320014,550014,06424 986 700
07 déc. 202314,210014,620014,020014,530014,04493 810 900
06 déc. 202313,960014,500013,600014,190013,71626 147 900
05 déc. 202315,550015,550012,800013,670013,213617 828 800
04 déc. 202315,480016,250015,260015,580015,05987 887 700
01 déc. 202314,820015,240014,440014,960014,46053 881 400
30 nov. 202315,150015,260014,420014,820014,32524 684 400
29 nov. 202314,290015,380014,120015,030014,528210 403 100
28 nov. 202313,480014,630013,360014,290013,81297 033 600
27 nov. 202313,000013,980012,810013,460013,01064 783 100
24 nov. 202312,900013,300012,850013,010012,57561 704 300
22 nov. 202313,010013,190012,740013,000012,56594 082 000
22 nov. 20230.1 Dividende
21 nov. 202313,210013,290012,190012,770012,24705 467 500
20 nov. 202312,500013,280012,060013,260012,71696 870 000
17 nov. 202310,700012,690010,570012,430011,920915 928 900
16 nov. 202311,170011,340010,350010,440010,01246 299 500
15 nov. 202310,100011,380010,080011,200010,74139 593 800
14 nov. 20239,240010,07009,11009,95009,54257 119 100
13 nov. 20238,76009,46008,68008,91008,54516 364 500
10 nov. 20239,30009,35008,77008,78008,42046 580 800
09 nov. 202310,200010,22009,17009,31008,92879 260 600
08 nov. 202311,130011,250010,120010,20009,78226 970 900
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...