La bourse est fermée

Spirit AeroSystems Holdings, Inc. (SPR)

NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
37,52-0,76 (-1,99 %)
À partir de 12:55PM EST. Marché ouvert.
Durée:
08 févr. 2022 - 08 févr. 2023
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
08 févr. 202338,1138,3436,9037,5237,521 791 897
07 févr. 202333,4538,5533,4038,2838,289 443 000
06 févr. 202333,6734,4433,6734,3134,313 094 400
03 févr. 202335,1835,9334,1034,4334,432 297 900
02 févr. 202336,8137,1835,7036,0636,061 382 700
01 févr. 202335,9837,0435,2436,1436,141 816 600
31 janv. 202334,7036,2334,4136,1536,151 790 900
30 janv. 202333,5735,5433,1334,7734,772 966 500
27 janv. 202333,3034,0533,2733,8733,871 609 700
26 janv. 202333,1133,4632,3933,4333,431 488 800
25 janv. 202333,1433,3231,9232,8532,852 138 700
24 janv. 202332,4433,8032,4033,7733,77859 000
23 janv. 202332,5132,9232,3032,8232,821 086 800
20 janv. 202333,1533,2732,1332,3232,321 667 000
19 janv. 202332,4733,1432,0932,5732,571 341 600
18 janv. 202333,8933,9232,7633,0533,051 569 800
17 janv. 202334,0134,2733,3433,6933,691 497 800
13 janv. 202333,9635,5533,8534,3934,391 413 200
12 janv. 202333,4734,7633,0134,6934,691 830 900
11 janv. 202332,7733,7632,7533,3233,321 614 700
10 janv. 202332,2333,1032,1032,6532,652 079 800
09 janv. 202333,9334,2832,4932,8032,802 968 800
06 janv. 202332,6933,6531,8033,4333,433 677 200
05 janv. 202333,2033,3032,0832,6532,654 110 100
04 janv. 202331,0033,4730,8533,4433,443 346 200
03 janv. 202329,9630,9829,9430,6230,623 008 100
30 déc. 202228,3729,6228,3029,6029,601 492 500
29 déc. 202228,5328,8728,4028,6728,671 305 400
28 déc. 202228,6928,9628,2528,4128,411 672 700
27 déc. 202228,8329,2328,4628,7028,701 488 400
23 déc. 202228,7229,1228,1128,8328,83756 900
22 déc. 202228,8529,0728,2128,7728,771 837 600
21 déc. 202228,3029,5528,3029,3029,301 914 200
20 déc. 202227,2628,5527,2627,7827,782 020 100
19 déc. 202227,3328,2427,1227,4627,462 746 200
16 déc. 202227,9028,4426,5627,3827,382 375 200
15 déc. 202228,5528,7427,9828,2028,201 491 300
14 déc. 202229,0129,3328,5729,0629,062 139 500
13 déc. 202230,0030,4928,3228,9828,983 289 000
12 déc. 202228,0528,9727,9128,9128,912 204 500
09 déc. 202226,4828,3726,2427,7227,722 299 500
08 déc. 202226,8327,6326,7426,9026,902 041 800
07 déc. 202226,4526,7526,2326,3326,331 474 500
06 déc. 202227,6927,9126,0226,6826,682 343 300
05 déc. 202226,9827,6926,9627,2427,242 034 600
02 déc. 202226,2127,4325,9127,4027,401 981 000
01 déc. 202226,2927,1826,2526,7426,742 074 800
30 nov. 202225,9026,5825,4426,2126,212 079 300
29 nov. 202224,6425,5524,6425,4625,461 232 800
28 nov. 202225,4325,7724,3724,5524,551 985 500
25 nov. 202225,6626,1625,5926,0026,00518 100
23 nov. 202225,2925,8725,1125,7925,79801 700
22 nov. 202225,2625,4924,9125,4225,421 174 800
21 nov. 202224,9825,4224,4325,0025,001 096 400
18 nov. 202225,7125,9024,6525,2425,242 026 300
17 nov. 202224,8225,2924,5925,2425,242 189 700
16 nov. 202226,1926,3025,4925,5425,541 711 300
15 nov. 202227,1627,4226,3826,6926,692 112 200
14 nov. 202227,9327,9926,4626,4626,462 120 800
11 nov. 202227,7929,2627,7828,2428,243 655 800
10 nov. 202228,2829,3627,8029,3629,363 158 600
09 nov. 202226,9527,3526,5026,6926,691 835 300
08 nov. 202227,1627,7226,3227,3927,393 984 500
07 nov. 202224,1827,2624,0527,2227,224 533 700
04 nov. 202222,5123,5522,3923,4323,432 451 600
03 nov. 202223,0023,4721,1422,2522,2512 006 900
02 nov. 202223,4624,8823,4623,6223,624 177 800
01 nov. 202223,7024,0023,4123,7523,751 797 200
31 oct. 202222,9023,6222,2223,1623,164 406 100
28 oct. 202222,7423,5222,5623,1723,172 504 100
27 oct. 202223,3924,0022,7022,7422,743 443 500
26 oct. 202224,7025,6322,5923,0323,035 400 200
25 oct. 202224,5425,0524,3924,7024,702 518 900
24 oct. 202225,3525,6624,1624,6824,681 853 600
21 oct. 202224,0325,1323,6425,1025,101 423 600
20 oct. 202224,2624,8023,9724,2224,221 399 400
19 oct. 202224,4725,1424,1624,2524,251 190 600
18 oct. 202225,4325,7024,3924,6824,681 438 000
17 oct. 202224,5124,7423,9224,6824,681 228 400
14 oct. 202224,1324,3723,0323,5823,581 297 300
13 oct. 202222,5824,4222,3023,7123,711 818 100
12 oct. 202223,6223,7322,9023,2923,291 634 100
11 oct. 202224,8725,2023,5123,8423,842 118 400
10 oct. 202225,0125,5424,4024,9524,951 375 800
07 oct. 202224,2624,7023,5624,6824,681 823 200
06 oct. 202225,0025,4324,4024,7424,741 660 700
05 oct. 202224,5525,6724,2325,3625,362 287 800
04 oct. 202223,6625,3123,6625,2725,273 169 600
03 oct. 202222,3023,0921,5122,8922,892 211 700
30 sept. 202221,8222,5221,6121,9221,922 182 100
29 sept. 202223,3723,3721,7722,1222,122 364 900
28 sept. 202223,3224,2023,2123,8323,832 336 100
27 sept. 202223,4924,0622,6323,1023,101 850 200
26 sept. 202223,8624,2922,8822,9122,912 017 100
23 sept. 202224,2424,3423,0524,0024,002 874 200
22 sept. 202225,1425,2724,0424,8324,831 810 600
21 sept. 202225,9126,5425,1025,1225,121 969 600
20 sept. 202225,0425,9625,0425,5125,511 853 100
19 sept. 202225,3726,6525,0925,1425,142 321 400
16 sept. 202225,7526,1324,9025,8025,803 862 500
*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...