Dati storici Spirit Aerosystems - SPR

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	33,26	33,71	30,68	31,97	2.186.141	-0,68	-2,04%
1 Mese	34,54	35,24	30,68	33,24	2.482.631	-1,96	-5,67%
3 Mesi	28,28	36,34	28,11	32,71	3.263.223	4,30	15,21%
6 Mesi	23,19	36,34	20,9801	29,40	3.778.217	9,39	40,49%
1 Anno	29,66	36,34	14,65	26,03	3.691.019	2,92	9,84%
3 Anni	45,97	53,3105	14,65	31,43	2.566.050	-13,39	-29,13%
5 Anni	89,55	92,81	13,69	33,02	2.733.724	-56,97	-63,62%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
02 Mag 2024	32,07	0,07	0,22%	32,02	32,68	31,78	1.993.017
01 Mag 2024	32,00	-0,61	-1,87%	32,32	32,68	31,705	1.871.134
30 Apr 2024	32,61	0,12	0,37%	32,39	32,78	32,2275	1.435.587
27 Apr 2024	32,49	0,68	2,14%	31,69	32,61	31,41	1.743.205
26 Apr 2024	31,81	0,27	0,86%	31,00	31,89	30,68	2.575.633
25 Apr 2024	31,54	-0,59	-1,84%	33,26	33,71	31,11	3.392.264
24 Apr 2024	32,13	-0,77	-2,34%	33,12	33,30	31,60	4.264.465
23 Apr 2024	32,90	-0,03	-0,09%	32,95	33,96	32,67	2.617.150
20 Apr 2024	32,93	-0,22	-0,66%	33,01	33,44	32,67	2.006.460
19 Apr 2024	33,15	-0,22	-0,66%	33,26	34,40	33,15	2.245.094
18 Apr 2024	33,37	-0,37	-1,10%	34,01	34,25	33,33	1.150.396
17 Apr 2024	33,74	0,33	0,99%	33,48	33,97	33,07	1.607.673
16 Apr 2024	33,41	-0,86	-2,51%	34,43	34,66	33,41	2.602.291
13 Apr 2024	34,27	-0,46	-1,32%	34,65	35,10	33,90	2.642.756
12 Apr 2024	34,73	0,54	1,58%	34,29	34,76	33,65	2.272.711
11 Apr 2024	34,19	0,56	1,67%	32,90	34,26	32,70	1.834.561
10 Apr 2024	33,63	-0,28	-0,83%	33,80	34,32	33,62	1.788.488
09 Apr 2024	33,91	-0,48	-1,40%	34,43	34,63	33,90	1.543.777
06 Apr 2024	34,39	0,36	1,06%	34,11	34,94	33,90	2.118.924
05 Apr 2024	34,03	0,16	0,47%	34,20	35,24	33,45	3.794.351
04 Apr 2024	33,87	-0,67	-1,94%	34,54	35,16	33,78	6.377.373
03 Apr 2024	34,54	-0,90	-2,54%	35,17	35,34	34,54	1.893.456