Mercados españoles cerrados

Shopify Inc. (SHOP.TO)

Toronto - Toronto Precio en tiempo real. Divisa en CAD
Añadir a la lista de favoritos
97,47+1,14 (+1,18%)
Al cierre: 04:00PM EDT
Intervalo de fechas:
28 abr 2023 - 28 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en CADDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
26 abr 202497,3698,1896,7097,4797,471.349.600
25 abr 202496,7797,7095,4996,3396,332.440.900
24 abr 2024101,81102,4498,3599,0199,011.793.400
23 abr 202497,50101,8897,50101,10101,102.495.500
22 abr 202496,3697,5595,2596,6596,652.116.600
19 abr 202498,0098,5094,6595,8295,822.272.100
18 abr 202495,2497,5793,8595,7995,793.008.300
17 abr 202495,7797,9595,2095,6295,623.445.300
16 abr 202494,4595,8694,0394,9294,922.922.500
15 abr 202496,2196,7394,2994,5194,513.505.300
12 abr 202497,3797,8795,3896,4396,431.680.600
11 abr 202498,4798,8196,6697,8997,892.111.200
10 abr 202499,5899,8598,0498,4698,462.829.700
09 abr 2024100,82101,8199,95101,65101,652.144.300
08 abr 2024101,82102,4099,55101,00101,001.387.900
05 abr 2024101,56103,20100,65102,29102,291.374.400
04 abr 2024102,50104,03100,96101,37101,371.722.300
03 abr 2024106,04107,56101,71102,37102,372.587.000
02 abr 2024104,02106,64103,14106,01106,011.829.200
01 abr 2024104,91106,72103,58106,15106,151.508.400
28 mar 2024106,77107,38104,27104,50104,501.546.600
27 mar 2024107,90108,00105,28106,70106,702.185.300
26 mar 2024107,00108,27105,47106,54106,542.433.100
25 mar 2024106,42108,07105,63106,48106,481.683.300
22 mar 2024107,20109,07106,64107,13107,131.398.200
21 mar 2024110,28112,58107,68107,68107,682.273.300
20 mar 2024105,39110,09105,04109,69109,692.675.700
19 mar 2024104,21106,40102,51105,19105,192.431.200
18 mar 2024105,50105,69103,30104,93104,931.966.800
15 mar 2024105,63106,90103,86104,48104,4810.624.500
14 mar 2024105,90107,60104,66106,07106,072.465.300
13 mar 2024102,66106,95102,66105,97105,972.124.200
12 mar 2024102,54103,51100,84103,02103,021.986.800
11 mar 2024101,50102,92100,52101,08101,081.261.300
08 mar 2024102,39106,99102,36102,80102,802.179.900
07 mar 2024100,26102,2098,80101,40101,401.914.900
06 mar 2024100,58101,5498,70100,07100,071.645.500
05 mar 2024101,45101,7598,6099,8799,872.209.900
04 mar 2024103,64103,80100,45102,86102,861.638.000
01 mar 2024105,00106,90103,80103,87103,873.850.900
29 feb 2024103,55104,45101,84103,69103,694.140.600
28 feb 2024102,50103,38101,39102,59102,592.139.800
27 feb 2024104,58104,95102,66103,67103,672.126.300
26 feb 2024103,08105,75103,07104,78104,782.082.400
23 feb 2024101,20103,6799,60102,93102,933.760.600
22 feb 2024105,59106,40101,02101,18101,182.099.700
21 feb 2024104,11105,59100,88102,08102,083.096.300
20 feb 2024107,95108,85105,16106,30106,304.104.500
16 feb 2024111,08112,86108,40109,62109,622.883.000
15 feb 2024108,10113,17107,55113,03113,034.067.800
14 feb 2024106,76109,30105,07109,27109,273.819.700
13 feb 2024105,60113,23104,47104,85104,855.436.700
12 feb 2024123,00123,20119,68119,89119,893.959.800
09 feb 2024120,94122,72119,59122,11122,112.327.200
08 feb 2024114,75123,18114,48118,23118,232.680.100
07 feb 2024110,57115,05110,20114,69114,692.713.400
06 feb 2024110,14110,86107,70109,97109,972.654.900
05 feb 2024110,95111,71108,38110,19110,192.665.800
02 feb 2024108,79111,74106,86111,61111,613.617.100
01 feb 2024106,78106,86101,50102,70102,703.973.200
31 ene 2024108,91109,99107,48107,63107,633.113.300
30 ene 2024111,37111,69109,77110,33110,332.123.100
29 ene 2024109,70112,06109,61112,03112,032.701.100
26 ene 2024108,01111,25108,00109,68109,682.026.800
25 ene 2024109,65110,21106,87108,49108,491.812.600
24 ene 2024110,50111,98109,09109,25109,252.246.000
23 ene 2024108,32109,96107,22109,31109,311.639.500
22 ene 2024108,78111,19107,33108,26108,262.314.700
19 ene 2024104,61107,70102,94107,50107,502.305.100
18 ene 2024108,01109,36104,35104,61104,612.799.600
17 ene 2024108,12108,70104,91108,50108,503.201.500
16 ene 2024108,25110,70107,40109,79109,792.903.200
15 ene 2024108,99109,89107,70109,18109,18440.900
12 ene 2024108,32111,04107,94109,13109,132.168.900
11 ene 2024108,50110,55106,35108,90108,901.982.000
10 ene 2024107,97108,80106,27108,46108,461.829.100
09 ene 2024103,24107,51102,93107,29107,292.829.600
08 ene 2024100,16104,00100,12103,76103,762.261.700
05 ene 202497,78101,0197,7899,5899,583.417.000
04 ene 202495,6798,8794,3298,1198,112.419.200
03 ene 202496,3697,4895,1295,9295,922.299.100
02 ene 2024101,97102,1197,1798,3998,393.820.000
29 dic 2023104,66105,60102,01103,16103,161.869.900
28 dic 2023103,30104,73102,28104,63104,631.360.500
27 dic 2023103,00103,82101,92103,48103,482.086.300
22 dic 2023101,43102,38101,00101,87101,873.753.600
21 dic 2023102,03102,96100,43101,13101,133.242.300
20 dic 2023104,05104,92100,36100,79100,794.864.900
19 dic 2023103,13106,68103,10104,50104,504.287.600
18 dic 2023101,00103,64101,00103,30103,304.404.200
15 dic 2023104,00104,34102,25103,03103,0314.037.100
14 dic 2023101,00104,08100,56103,92103,923.595.800
13 dic 202398,35100,0096,6799,7399,733.848.800
12 dic 202397,9198,7096,7598,5498,542.836.400
11 dic 202398,1999,9097,9098,8898,882.027.600
08 dic 202396,9899,1996,8798,5998,591.892.600
07 dic 202396,3998,3295,0497,7997,792.969.300
06 dic 2023100,11100,6096,5996,7196,714.511.000
05 dic 202397,50102,5096,64101,58101,584.168.000
04 dic 202398,8099,7096,6898,2098,203.287.800
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...