Mercado fechado

Spirit AeroSystems Holdings, Inc. (SPR)

NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
32,49+0,68 (+2,14%)
No fechamento: 04:00PM EDT
32,24 -0,25 (-0,77%)
Pós-fechamento: 07:56PM EDT
Período:
27 de abr. de 2023 - 27 de abr. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
26 de abr. de 202431,6932,6131,4132,4932,491.743.200
25 de abr. de 202431,0031,8930,6831,8131,812.575.600
24 de abr. de 202433,2633,7131,1131,5431,543.395.600
23 de abr. de 202433,1233,3031,6032,1332,134.276.800
22 de abr. de 202432,9533,9632,6732,9032,902.617.200
19 de abr. de 202433,0133,4432,6732,9332,932.001.700
18 de abr. de 202433,2634,4033,1533,1533,152.246.600
17 de abr. de 202434,0134,2533,3333,3733,371.152.900
16 de abr. de 202433,4833,9733,0733,7433,741.608.100
15 de abr. de 202434,4334,6633,4133,4133,412.602.600
12 de abr. de 202434,6535,1033,9034,2734,272.638.600
11 de abr. de 202434,2934,7633,6534,7334,732.273.400
10 de abr. de 202432,9034,2632,7034,1934,191.836.400
09 de abr. de 202433,8034,3233,6233,6333,631.789.800
08 de abr. de 202434,4334,6333,9033,9133,911.544.100
05 de abr. de 202434,1134,9433,9034,3934,392.099.800
04 de abr. de 202434,2035,2433,4534,0334,033.794.800
03 de abr. de 202434,5435,1633,7833,8733,876.309.100
02 de abr. de 202435,1735,3434,5434,5434,541.893.900
01 de abr. de 202435,7536,0534,7335,4435,442.008.100
28 de mar. de 202435,6936,2535,2736,0736,072.662.800
27 de mar. de 202435,3435,7134,6235,6535,651.609.900
26 de mar. de 202435,1635,8034,6635,1235,121.750.400
25 de mar. de 202435,3235,6334,4734,8934,892.986.800
22 de mar. de 202435,3135,3634,4634,4634,462.824.400
21 de mar. de 202435,0335,3334,6235,2635,263.801.400
20 de mar. de 202433,8535,4533,8035,1135,114.959.500
19 de mar. de 202432,6033,1032,4032,9632,961.289.500
18 de mar. de 202432,2932,6431,6232,5332,532.162.600
15 de mar. de 202430,9432,4530,8632,2632,265.029.200
14 de mar. de 202431,2131,6630,7630,9330,933.127.200
13 de mar. de 202431,7532,3531,3231,4231,423.138.500
12 de mar. de 202433,4634,2631,4631,7731,777.116.200
11 de mar. de 202435,2335,4734,2334,4534,454.232.400
08 de mar. de 202435,7036,3435,1735,7835,782.457.500
07 de mar. de 202434,9035,9234,7935,7035,703.175.600
06 de mar. de 202435,1035,4534,5834,9634,964.420.500
05 de mar. de 202434,4235,7133,9435,3835,384.068.400
04 de mar. de 202433,5834,4032,1734,3434,348.588.800
01 de mar. de 202428,6034,0028,3232,9832,9827.317.500
29 de fev. de 202429,4029,4128,4328,6028,602.292.600
28 de fev. de 202428,8729,6028,7729,5029,502.083.100
27 de fev. de 202428,4529,2428,4029,1729,171.665.200
26 de fev. de 202429,2829,4828,3028,3928,391.946.800
23 de fev. de 202428,9229,7928,4829,2529,252.005.500
22 de fev. de 202429,2829,5128,8229,0629,061.536.900
21 de fev. de 202429,2429,5229,1529,2829,281.524.700
20 de fev. de 202430,2030,5329,1729,3429,341.541.200
16 de fev. de 202430,1330,3129,9130,1730,172.422.200
15 de fev. de 202430,0230,7230,0030,2730,272.263.100
14 de fev. de 202430,6030,8129,3529,7929,792.927.100
13 de fev. de 202429,4529,9528,7029,9329,932.993.600
12 de fev. de 202429,1029,9029,0229,8629,863.290.300
09 de fev. de 202428,5129,1628,3929,1229,122.938.400
08 de fev. de 202428,7029,0228,2528,2728,273.122.800
07 de fev. de 202428,2829,2828,1128,3328,334.392.600
06 de fev. de 202426,3628,5225,5028,0428,047.688.100
05 de fev. de 202427,1027,4726,5726,7126,714.281.300
02 de fev. de 202427,6828,2927,4328,0428,042.380.400
01 de fev. de 202427,8127,9527,0227,6927,692.685.000
31 de jan. de 202425,7028,1325,6827,4627,466.423.000
30 de jan. de 202426,5626,5625,1625,2825,283.905.700
29 de jan. de 202427,0427,2526,1226,7626,764.549.800
26 de jan. de 202426,6527,1226,6426,9626,962.195.700
25 de jan. de 202427,4827,6626,0726,3226,325.738.600
24 de jan. de 202427,7529,1426,8328,5728,578.776.800
23 de jan. de 202427,9528,0026,6726,7026,703.580.600
22 de jan. de 202427,0327,5026,7727,4127,412.854.100
19 de jan. de 202428,2728,3027,0827,2627,262.955.300
18 de jan. de 202427,3728,5927,0028,1328,134.849.500
17 de jan. de 202426,2228,1026,0326,9826,988.002.400
16 de jan. de 202426,2926,3325,1726,0126,017.111.100
12 de jan. de 202427,0727,8126,6127,2027,203.922.400
11 de jan. de 202429,3129,4927,5127,6027,605.158.700
10 de jan. de 202428,2729,9828,1129,3529,354.899.400
09 de jan. de 202427,8628,6527,2028,0928,097.320.100
08 de jan. de 202427,6530,2226,6328,2028,2024.704.700
05 de jan. de 202431,6532,2331,2131,7331,731.815.600
04 de jan. de 202430,5231,9030,3631,5031,504.204.300
03 de jan. de 202430,3930,7329,9830,1330,131.761.100
02 de jan. de 202431,5131,8030,6030,7630,762.391.800
29 de dez. de 202331,8131,9131,3831,7831,781.543.900
28 de dez. de 202331,8932,1931,6031,7631,761.946.000
27 de dez. de 202332,0332,5231,8832,0532,051.288.600
26 de dez. de 202332,0432,4031,8632,1832,181.630.400
22 de dez. de 202332,0032,3231,5532,0132,011.739.200
21 de dez. de 202331,4832,1931,1432,0832,083.776.700
20 de dez. de 202330,9031,9830,4530,8930,893.325.700
19 de dez. de 202330,0930,7930,0230,7230,723.036.900
18 de dez. de 202329,4230,5829,3529,8729,874.098.800
15 de dez. de 202328,5529,9428,2229,5729,576.386.600
14 de dez. de 202328,4928,8827,9928,4228,423.363.100
13 de dez. de 202328,5128,9227,9228,3628,361.901.300
12 de dez. de 202328,7128,7128,1128,4928,492.112.800
11 de dez. de 202328,6528,9828,1628,4928,493.294.300
08 de dez. de 202328,1028,9028,1028,8628,862.041.500
07 de dez. de 202328,0528,3227,1228,0128,013.569.700
06 de dez. de 202327,8728,3727,7427,9727,971.656.500
05 de dez. de 202327,7728,3327,7427,7727,771.992.000
04 de dez. de 202327,7728,1127,3628,0928,092.756.400
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...