XNYS
Datos históricos de Spire Inc.
Spire Inc. · SR
$78.42
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 18:36:07 UTC
- Variación en el periodo
- −4.73%
- Máximo
- US$95.31
- 9 de abril de 2026
- Mínimo
- US$74.84
- 1 de octubre de 2026
- Volumen medio diario
- 0.46 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 77.63 | 78.62 | 77.03 | 78.42 | +0.55% | 331,856.854 |
| 8 oct 2026 | 77.85 | 78.20 | 77.20 | 77.99 | +0.22% | 399,807.208 |
| 7 oct 2026 | 78.14 | 78.48 | 77.65 | 77.82 | −0.45% | 349,828.238 |
| 6 oct 2026 | 77.72 | 78.25 | 77.45 | 78.17 | +0.98% | 286,062.613 |
| 5 oct 2026 | 77.70 | 78.18 | 76.50 | 77.41 | −0.17% | 506,860.742 |
| 2 oct 2026 | 76.69 | 77.77 | 76.69 | 77.54 | +1.44% | 509,015.205 |
| 1 oct 2026 | 75.75 | 76.62 | 74.84 | 76.44 | +0.46% | 407,394.583 |
| 30 sep 2026 | 77.06 | 77.27 | 75.95 | 76.09 | −0.89% | 608,441.636 |
| 29 sep 2026 | 76.25 | 77.22 | 75.71 | 76.77 | −0.09% | 477,546.782 |
| 28 sep 2026 | 77.28 | 77.28 | 76.16 | 76.84 | −0.48% | 393,516.304 |
| 25 sep 2026 | 76.68 | 77.67 | 76.15 | 77.21 | +0.55% | 499,449.112 |
| 24 sep 2026 | 77.75 | 78.28 | 76.47 | 76.79 | −0.78% | 512,931.557 |
| 23 sep 2026 | 79.39 | 79.40 | 76.82 | 77.39 | −1.41% | 608,884.893 |
| 22 sep 2026 | 79.72 | 80.24 | 78.50 | 78.50 | −1.58% | 758,247.888 |
| 21 sep 2026 | 79.53 | 80.98 | 79.24 | 79.76 | +0.67% | 523,928.696 |
| 18 sep 2026 | 79.66 | 79.91 | 78.56 | 79.23 | −1.38% | 1.23 M |
| 17 sep 2026 | 80.05 | 80.86 | 79.74 | 80.34 | +0.55% | 434,803.708 |
| 16 sep 2026 | 79.98 | 81.13 | 79.73 | 79.90 | −0.40% | 502,549.271 |
| 15 sep 2026 | 81.15 | 81.16 | 79.58 | 80.22 | −1.40% | 681,218.228 |
| 14 sep 2026 | 81.18 | 81.52 | 79.87 | 81.36 | +1.45% | 593,555.647 |
| 11 sep 2026 | 81.41 | 81.66 | 80.11 | 80.20 | −1.56% | 500,626.849 |
| 10 sep 2026 | 82.05 | 82.09 | 81.07 | 81.47 | −0.18% | 547,695.48 |
| 9 sep 2026 | 83.60 | 83.62 | 80.63 | 81.62 | −2.18% | 601,593.204 |
| 8 sep 2026 | 82.53 | 84.11 | 82.53 | 83.44 | +0.92% | 456,193.911 |
| 4 sep 2026 | 82.96 | 83.85 | 82.42 | 82.68 | −0.78% | 422,781.887 |
| 3 sep 2026 | 82.02 | 83.82 | 82.02 | 83.33 | +0.68% | 409,805.773 |
| 2 sep 2026 | 82.82 | 83.36 | 81.29 | 82.77 | −0.01% | 665,571.733 |
| 1 sep 2026 | 82.24 | 82.86 | 81.80 | 82.78 | +1.15% | 369,342.283 |
| 31 ago 2026 | 81.58 | 82.74 | 81.13 | 81.84 | −0.87% | 533,476.206 |
| 28 ago 2026 | 83.05 | 83.91 | 82.33 | 82.56 | +0.02% | 692,145.589 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.