Spirit Aerosystems Holdings Inc【SPR】시계열 데이터 | ADVFN

다우존스 지수

실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.

등록

홈
인베스팅
주식
미국
NYSE
Spirit Aerosystems Holdings Inc (SPR)
Spirit Aerosystems Holdings Inc (SPR) 과거

Spirit Aerosystems Holdings Inc (SPR)

34.24

0.18

( 0.53% )

업데이트: 00:50:51

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0.27	0.794818957904	33.97	35	33.83	1251890	34.25028264	CS
4	0.61	1.81385667559	33.63	35	32.92	1197582	33.92144093	CS
12	3.46	11.241065627	30.78	35	29.87	1534465	32.58636659	CS
26	-1.42	-3.98205272013	35.66	37.08	28.921	1604588	33.05045558	CS
52	7.68	28.9156626506	26.56	37.08	25.1598	2505998	32.68209755	CS
156	-6.95	-16.8730274338	41.19	53.3105	14.65	2692931	29.77770533	CS
260	-28.76	-45.6507936508	63	71.0288	13.69	2912680	30.65473436	CS

실시간 스트리밍 인용문, 아이디어 및 실시간 토론을 위한 허브

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1738194000	34.06	-0.47	-1.36	34.61	34.87	33.93	739816
1738107600	34.53	0.64	1.89	34.75	35	34.3	2119473
1738021200	33.89	-0.28	-0.82	34.22	34.58	33.83	998609
1737762000	34.17	0.22	0.65	33.97	34.59	33.97	1149660
1737675600	33.95	0	0.00	33.95	33.95	33.95	0
1737589200	33.95	-0.25	-0.73	34.2	34.255	33.93	628715
1737502800	34.2	0.28	0.83	34.01	34.5	34	2161947
1737157200	33.92	0.15	0.44	33.69	34.29	33.69	2232852
1737070800	33.77	-0.01	-0.03	33.87	34.125	33.761	1534741
1736984400	33.78	-0.07	-0.21	33.73	34.19	33.73	612296
1736898000	33.85	-0.28	-0.82	34.2	34.395	33.61	1176811
1736811600	34.13	-0.08	-0.23	34.05	34.41	33.8735	1043542
1736552400	34.21	0.3	0.88	33.91	34.44	33.52	889707
1736379600	33.91	0.29	0.86	33.439999	33.925	33.39	814031
1736293200	33.62	0.32	0.96	33.479999	33.75	33.24	988300
1736206800	33.299999	0.23	0.70	33.259999	33.46	32.92	1608782
1735947600	33.07	-0.47	-1.40	33.509999	33.67	33.055	831914
1735861200	33.54	-0.54	-1.58	34.28	34.43	33.159999	909621
1735688400	34.08	0.21	0.62	33.9	34.33	33.6376	645563
1735602000	33.87	-0.11	-0.32	33.509999	34.02	33.395	1101139
1735342800	33.98	0.11	0.32	33.79	34.08	33.69	506204
1735256400	33.87	0.3	0.89	33.46	34.105	33.229999	823139
1735077840	33.57	0.24	0.72	33.36	33.73	33.235	578025
1734997200	33.33	0.07	0.21	33.34	33.409999	33.02	879290
1734738000	33.259999	0.09	0.27	33.17	33.549999	32.799999	2270234
1734651600	33.17	0.32	0.97	32.9	33.56	32.869999	3332503
1734565200	32.85	-0.27	-0.82	33.1	33.75	32.34	1287432
1734478800	33.119999	-0.34	-1.02	33.14	33.69	32.68	1746569
1734392400	33.46	0.49	1.49	32.89	33.63	32.53	1763982
1734133200	32.97	0.48	1.48	32.42	33.28	32.42	1532191
1734046800	32.49	-0.23	-0.70	32.72	33.02	32.49	1312705
1733960400	32.72	0.14	0.43	32.81	33	32.3278	1586324
1733874000	32.58	0.49	1.53	32.259999	33.259999	32.1839	2881470
1733787600	32.09	-0.12	-0.37	32.14	32.86	32.049999	1826309
1733528400	32.21	-0.19	-0.59	32.46	32.5	32.06	831147
1733442000	32.4	-0.55	-1.67	32.84	32.985	32.4	754609
1733355600	32.95	0.52	1.60	32.56	32.95	32.2901	2302094
1733269200	32.43	-0.32	-0.98	32.689999	32.74	32.29	689087
1733182800	32.75	0.39	1.21	32.25	32.939999	32.25	1146444
1732917840	32.36	-0.17	-0.52	31.5	32.56	31.42	1487439
1732750800	32.53	0.18	0.56	32.39	32.58	32.14	910384
1732664400	32.35	-0.25	-0.77	32.53	32.71	32.189999	664007
1732578000	32.6	0.1	0.31	32.58	32.95	32.53	1959496
1732318800	32.5	1.12	3.57	31.37	32.53	31.37	1514269
1732232400	31.38	-0.55	-1.72	31.92	32	31.295	2548073
1732146000	31.93	0.09	0.28	31.9	32.145	31.72	2871935
1732059600	31.84	0.5	1.60	31.02	31.97	31.02	1853171
1731973200	31.34	0.64	2.08	30.71	31.36	30.29	1626139
1731714000	30.7	0.48	1.59	30.2	30.72	29.87	1098189
1731627600	30.22	-0.19	-0.62	30.55	30.8521	30.02	1458220
1731541200	30.41	-0.63	-2.03	31	31.27	30.32	2104501
1731454800	31.04	0.03	0.10	31.1	31.68	30.62	2217236
1731368400	31.01	-0.14	-0.45	31.5	31.65	30.98	2780755
1731109200	31.15	0.29	0.94	30.6	31.33	30.2	4400835
1731022800	30.86	-0.24	-0.77	30.96	31.71	30.565	3480618
1730936400	31.1	-1.63	-4.98	32.799999	32.799999	28.921	5219435
1730850000	32.729999	-0.17	-0.52	33.4	33.5	32.67	960836
1730763600	32.9	0	0.00	32.92	33.32	32.6514	1064392
1730500800	32.9	0.53	1.64	32.88	33.17	32.619999	1190765
1730414400	32.369999	-0.52	-1.58	32.89	33.066	32.185	1601311
1730328000	32.89	0.1	0.30	32.74	33.34	32.625	1375759

Spirit Aerosystems

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관