La bourse est fermée

Spirit AeroSystems Holdings, Inc. (SPR)

NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
30,51-0,48 (-1,55 %)
À la clôture : 04:00PM EDT
30,56 +0,05 (+0,16 %)
Échanges après Bourse : 07:56PM EDT
Durée:
18 mai 2023 - 18 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
17 mai 202430,9531,0330,3230,5130,511 616 500
16 mai 202430,4631,2830,2930,9930,991 777 100
15 mai 202430,6630,8130,3230,5130,51673 900
14 mai 202430,5931,0930,5430,6030,601 141 700
13 mai 202430,4130,8730,1730,2930,292 185 700
10 mai 202430,8131,1330,3730,4930,491 488 600
09 mai 202430,7031,2530,4030,7730,771 773 700
08 mai 202432,1732,3930,8230,9030,904 008 200
07 mai 202432,0033,5031,7532,9132,913 665 700
06 mai 202432,8433,2931,4933,0233,022 700 800
03 mai 202433,4133,6432,7932,9332,932 401 000
02 mai 202432,8533,5532,5933,0233,022 234 900
01 mai 202432,0232,6831,7832,0732,071 992 900
30 avr. 202432,3032,6831,7132,0032,001 871 500
29 avr. 202432,3932,7832,2332,6132,611 435 000
26 avr. 202431,6932,6131,4132,4932,491 743 700
25 avr. 202431,0031,8930,6831,8131,812 575 600
24 avr. 202433,2633,7131,1131,5431,543 395 600
23 avr. 202433,1233,3031,6032,1332,134 276 800
22 avr. 202432,9533,9632,6732,9032,902 617 200
19 avr. 202433,0133,4432,6732,9332,932 001 700
18 avr. 202433,2634,4033,1533,1533,152 246 600
17 avr. 202434,0134,2533,3333,3733,371 152 900
16 avr. 202433,4833,9733,0733,7433,741 608 100
15 avr. 202434,4334,6633,4133,4133,412 602 600
12 avr. 202434,6535,1033,9034,2734,272 638 600
11 avr. 202434,2934,7633,6534,7334,732 273 400
10 avr. 202432,9034,2632,7034,1934,191 836 400
09 avr. 202433,8034,3233,6233,6333,631 789 800
08 avr. 202434,4334,6333,9033,9133,911 544 100
05 avr. 202434,1134,9433,9034,3934,392 099 800
04 avr. 202434,2035,2433,4534,0334,033 794 800
03 avr. 202434,5435,1633,7833,8733,876 309 100
02 avr. 202435,1735,3434,5434,5434,541 893 900
01 avr. 202435,7536,0534,7335,4435,442 008 100
28 mars 202435,6936,2535,2736,0736,072 662 800
27 mars 202435,3435,7134,6235,6535,651 609 900
26 mars 202435,1635,8034,6635,1235,121 750 400
25 mars 202435,3235,6334,4734,8934,892 986 800
22 mars 202435,3135,3634,4634,4634,462 824 400
21 mars 202435,0335,3334,6235,2635,263 801 400
20 mars 202433,8535,4533,8035,1135,114 959 500
19 mars 202432,6033,1032,4032,9632,961 289 500
18 mars 202432,2932,6431,6232,5332,532 162 600
15 mars 202430,9432,4530,8632,2632,265 029 200
14 mars 202431,2131,6630,7630,9330,933 127 200
13 mars 202431,7532,3531,3231,4231,423 138 500
12 mars 202433,4634,2631,4631,7731,777 116 200
11 mars 202435,2335,4734,2334,4534,454 232 400
08 mars 202435,7036,3435,1735,7835,782 457 500
07 mars 202434,9035,9234,7935,7035,703 175 600
06 mars 202435,1035,4534,5834,9634,964 420 500
05 mars 202434,4235,7133,9435,3835,384 068 400
04 mars 202433,5834,4032,1734,3434,348 588 800
01 mars 202428,6034,0028,3232,9832,9827 317 500
29 févr. 202429,4029,4128,4328,6028,602 292 600
28 févr. 202428,8729,6028,7729,5029,502 083 100
27 févr. 202428,4529,2428,4029,1729,171 665 200
26 févr. 202429,2829,4828,3028,3928,391 946 800
23 févr. 202428,9229,7928,4829,2529,252 005 500
22 févr. 202429,2829,5128,8229,0629,061 536 900
21 févr. 202429,2429,5229,1529,2829,281 524 700
20 févr. 202430,2030,5329,1729,3429,341 541 200
16 févr. 202430,1330,3129,9130,1730,172 422 200
15 févr. 202430,0230,7230,0030,2730,272 263 100
14 févr. 202430,6030,8129,3529,7929,792 927 100
13 févr. 202429,4529,9528,7029,9329,932 993 600
12 févr. 202429,1029,9029,0229,8629,863 290 300
09 févr. 202428,5129,1628,3929,1229,122 938 400
08 févr. 202428,7029,0228,2528,2728,273 122 800
07 févr. 202428,2829,2828,1128,3328,334 392 600
06 févr. 202426,3628,5225,5028,0428,047 688 100
05 févr. 202427,1027,4726,5726,7126,714 281 300
02 févr. 202427,6828,2927,4328,0428,042 380 400
01 févr. 202427,8127,9527,0227,6927,692 685 000
31 janv. 202425,7028,1325,6827,4627,466 423 000
30 janv. 202426,5626,5625,1625,2825,283 905 700
29 janv. 202427,0427,2526,1226,7626,764 549 800
26 janv. 202426,6527,1226,6426,9626,962 195 700
25 janv. 202427,4827,6626,0726,3226,325 738 600
24 janv. 202427,7529,1426,8328,5728,578 776 800
23 janv. 202427,9528,0026,6726,7026,703 580 600
22 janv. 202427,0327,5026,7727,4127,412 854 100
19 janv. 202428,2728,3027,0827,2627,262 955 300
18 janv. 202427,3728,5927,0028,1328,134 849 500
17 janv. 202426,2228,1026,0326,9826,988 002 400
16 janv. 202426,2926,3325,1726,0126,017 111 100
12 janv. 202427,0727,8126,6127,2027,203 922 400
11 janv. 202429,3129,4927,5127,6027,605 158 700
10 janv. 202428,2729,9828,1129,3529,354 899 400
09 janv. 202427,8628,6527,2028,0928,097 320 100
08 janv. 202427,6530,2226,6328,2028,2024 704 700
05 janv. 202431,6532,2331,2131,7331,731 815 600
04 janv. 202430,5231,9030,3631,5031,504 204 300
03 janv. 202430,3930,7329,9830,1330,131 761 100
02 janv. 202431,5131,8030,6030,7630,762 391 800
29 déc. 202331,8131,9131,3831,7831,781 543 900
28 déc. 202331,8932,1931,6031,7631,761 946 000
27 déc. 202332,0332,5231,8832,0532,051 288 600
26 déc. 202332,0432,4031,8632,1832,181 630 400
*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...