SPR - Spirit AeroSystems Holdings, Inc.

NYSE - Nasdaq Cours en temps réel. Devise en USD
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
06 juin 202327,6828,3527,5427,8227,821 177 291
05 juin 202328,3728,5527,6627,8227,821 573 100
02 juin 202328,3228,5727,9628,4728,471 519 700
01 juin 202326,9228,0326,7127,7127,712 221 300
31 mai 202325,4626,7325,4026,5926,591 726 800
30 mai 202325,6726,2025,4725,7125,711 954 400
26 mai 202325,7826,3825,6225,9225,921 423 700
25 mai 202326,1026,4425,4325,5425,542 060 700
24 mai 202326,5126,6225,4326,0226,022 649 700
23 mai 202326,5027,5126,1026,8526,853 615 200
22 mai 202325,5826,7125,5126,5826,582 351 100
19 mai 202325,3025,6324,8525,5825,582 510 200
18 mai 202324,7225,2324,4625,1925,191 605 600
17 mai 202323,9624,8123,8024,8024,802 414 900
16 mai 202323,8424,1823,4623,6023,601 719 700
15 mai 202323,5624,4323,4124,0024,002 344 100
12 mai 202323,7024,0923,2123,6123,611 943 700
11 mai 202323,6523,8323,3823,7323,732 895 200
10 mai 202324,3224,6723,4023,9623,963 077 700
09 mai 202324,8224,9224,1524,2624,263 441 500
08 mai 202324,6825,5224,4724,5124,513 355 100
05 mai 202325,0525,5424,4724,5424,542 991 000
04 mai 202325,3326,7823,9224,6124,615 373 700
03 mai 202330,8032,0926,0426,2826,289 568 900
02 mai 202329,1730,2228,6929,9629,962 997 700
01 mai 202329,6630,3529,2529,4529,451 686 100
28 avr. 202328,6429,8228,6429,7629,762 211 700
27 avr. 202329,7529,8928,5928,8128,812 526 700
26 avr. 202330,7231,2429,4429,5029,503 028 000
25 avr. 202330,2030,4529,4529,5029,502 099 300
24 avr. 202330,8230,8930,1430,6830,68856 800
21 avr. 202331,3531,5430,1630,6030,601 790 400
20 avr. 202330,7731,4630,5031,1831,182 251 500
19 avr. 202330,2631,6730,0830,8730,874 032 000
18 avr. 202328,2830,5727,6230,2630,2610 021 400
17 avr. 202328,0129,4127,5328,0728,076 495 400
14 avr. 202330,2030,7727,9428,2228,2219 654 100
13 avr. 202336,0036,0035,2035,6035,601 346 300
12 avr. 202335,5335,8034,9935,6935,691 170 200
11 avr. 202335,3535,9535,2235,3035,301 280 100
10 avr. 202333,9235,1033,7134,9534,951 522 800
06 avr. 202334,6934,7933,6134,4734,472 341 300
05 avr. 202334,8935,3734,2434,6234,621 577 200
04 avr. 202335,3335,5234,5335,2835,281 346 800
03 avr. 202334,5735,9734,4735,4635,461 766 300
31 mars 202334,6635,1134,1634,5334,531 266 500
30 mars 202334,1934,6133,2734,3334,332 185 500
29 mars 202333,2934,0033,2233,9433,941 274 700
28 mars 202330,9232,8930,6832,8432,841 455 000
27 mars 202331,0631,2030,3430,8630,861 082 600
24 mars 202329,9930,7129,6530,6730,67622 200
23 mars 202331,3731,9530,0930,4230,421 321 000
22 mars 202331,7032,1330,9031,0031,001 694 500
21 mars 202331,3931,8031,2531,7631,761 530 000
20 mars 202329,9631,0629,7130,7730,771 552 300
17 mars 202329,8130,0629,2029,7129,711 910 500
16 mars 202329,7330,6829,2130,2030,201 258 700
15 mars 202330,0330,3529,0830,1430,141 782 500
14 mars 202331,5132,5030,7530,9430,941 600 200
13 mars 202331,0331,5329,9030,7630,761 947 400
10 mars 202331,9131,9330,3331,7131,713 652 700
09 mars 202333,8534,0831,9932,0032,001 848 300
08 mars 202333,7534,1033,1733,6933,691 185 400
07 mars 202333,6934,3033,5733,6133,611 071 500
06 mars 202334,3434,7033,3833,8333,831 591 800
03 mars 202333,9434,8033,4334,3034,301 407 300
02 mars 202333,1633,8632,9433,6533,651 051 100
01 mars 202333,7534,0633,1033,5833,582 155 200
28 févr. 202333,8734,4033,5434,1834,181 434 100
27 févr. 202334,4535,1333,7433,9033,901 149 200
24 févr. 202334,3534,3633,6333,9533,952 108 100
23 févr. 202334,8035,3734,3135,1035,101 352 800
22 févr. 202334,8435,1034,1734,3734,371 168 800
21 févr. 202335,4735,4934,2234,5134,511 374 700
17 févr. 202335,3136,1834,3635,6235,622 264 000
16 févr. 202336,3036,9935,4535,4835,481 473 100
15 févr. 202336,7837,2136,4437,0237,021 516 300
14 févr. 202336,8037,9836,2637,0437,042 309 200
13 févr. 202335,1337,7134,7137,3537,353 112 700
10 févr. 202334,6735,0033,7134,5834,582 718 900
09 févr. 202337,3437,6534,5834,7634,762 494 600
08 févr. 202338,1138,3436,6036,6636,663 633 400
07 févr. 202333,4538,5533,4038,2838,289 446 900
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 100
23 janv. 202332,5132,9232,3032,8232,821 086 800
20 janv. 202333,1533,2732,1332,3232,321 667 300
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
*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...