Mercados españoles abiertos en 5 hrs 24 min

Shopify Inc. (SHOP)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
68,17+0,04 (+0,06%)
Al cierre: 04:00PM EDT
68,25 +0,08 (+0,12%)
Después del cierre: 07:58PM EDT
Intervalo de fechas:
10 sept 2023 - 10 sept 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
10 sept 202468,7968,9066,9568,1768,174.211.569
09 sept 202468,4869,4967,1468,1368,134.298.600
06 sept 202470,3870,5665,8667,0167,017.380.400
05 sept 202470,0070,9369,3170,1170,113.296.200
04 sept 202470,8671,7569,6270,2270,224.612.800
03 sept 202473,1573,2270,8271,2671,265.773.600
30 ago 202473,5574,3373,1274,0774,073.019.300
29 ago 202472,9074,3472,8773,2773,273.620.100
28 ago 202474,2374,3771,7672,5372,535.551.700
27 ago 202474,4774,8772,8674,5374,534.389.800
26 ago 202476,1176,8374,9274,9574,954.047.000
23 ago 202475,0076,4474,6976,1476,145.405.600
22 ago 202476,0476,3074,2374,3074,304.772.900
21 ago 202475,0076,2074,8776,1476,145.760.500
20 ago 202475,0075,6874,1674,8774,878.513.000
19 ago 202474,5575,1773,9275,1675,166.246.700
16 ago 202474,3375,3674,1174,5574,555.403.600
15 ago 202473,0274,9173,0174,8574,8510.849.700
14 ago 202470,3471,7669,9471,5971,599.032.300
13 ago 202468,8470,0768,6869,9069,9010.545.500
12 ago 202469,0970,7368,0568,3168,3111.134.000
09 ago 202468,1669,3267,4269,3069,3010.931.200
08 ago 202464,2468,7863,9168,5568,5519.891.500
07 ago 202464,5067,7863,5563,8963,8949.976.600
06 ago 202453,1454,8952,3454,2254,2218.567.200
05 ago 202448,5953,3648,5652,2652,2616.525.200
02 ago 202454,6155,1852,5454,4354,4318.357.900
01 ago 202461,6062,0057,2558,1758,179.598.300
31 jul 202460,3261,8860,1361,2061,208.649.400
30 jul 202459,8361,0258,9359,2059,206.669.800
29 jul 202460,1560,5759,5259,8759,875.046.000
26 jul 202461,4261,5259,8159,9459,945.256.400
25 jul 202459,2760,9758,0459,4459,446.873.300
24 jul 202462,1062,5259,1659,2759,278.255.600
23 jul 202463,0063,6462,6562,6662,665.392.700
22 jul 202463,4663,7861,4462,6962,699.143.800
19 jul 202462,5164,1862,4563,1663,166.686.100
18 jul 202465,9066,0962,7263,1163,117.904.800
17 jul 202468,1768,4063,7064,8164,8114.176.000
16 jul 202467,2670,0466,8369,7269,7221.416.800
15 jul 202465,0365,2363,9364,2164,217.073.300
12 jul 202465,8565,9964,6364,8964,897.778.500
11 jul 202465,6566,1764,7965,3165,317.238.500
10 jul 202466,3066,3364,6165,6165,617.121.000
09 jul 202467,0467,5265,7266,1366,136.523.000
08 jul 202467,5367,7966,9467,3467,344.606.000
05 jul 202466,9468,0466,3667,6367,636.441.500
03 jul 202466,2667,2266,2666,7366,733.931.000
02 jul 202464,8866,1364,3466,0666,066.762.900
01 jul 202465,9665,9763,0564,6364,638.395.400
28 jun 202466,6067,1865,4666,0566,056.650.600
27 jun 202465,2966,8465,1666,3766,377.716.300
26 jun 202465,2065,5364,4465,4565,456.978.900
25 jun 202464,4865,4964,0664,7864,786.484.600
24 jun 202465,6265,8263,4164,3164,3110.464.500
21 jun 202463,8165,1963,4165,0365,038.199.700
20 jun 202464,3864,8763,1563,8863,887.405.100
18 jun 202465,9066,1163,9764,2564,2511.280.600
17 jun 202467,2567,3364,7566,5266,5212.112.100
14 jun 202465,8668,2165,4367,6667,6617.915.800
13 jun 202465,6065,7964,1364,6964,699.163.400
12 jun 202464,6266,5164,2265,4765,4713.945.200
11 jun 202463,8764,6963,2363,8263,8211.760.200
10 jun 202461,3863,7461,2763,0163,0110.629.100
07 jun 202461,2861,9460,6661,5961,597.099.200
06 jun 202460,1561,4860,1561,4661,467.391.300
05 jun 202461,1861,7060,2861,2561,2511.092.500
04 jun 202459,4660,6959,2160,6860,6811.589.700
03 jun 202459,4159,9458,3859,7059,708.640.300
31 may 202458,8059,2357,7559,1559,1512.261.100
30 may 202458,4158,7857,9158,5458,549.829.800
29 may 202457,5558,5757,2658,3758,377.784.000
28 may 202457,0158,2256,3158,1958,1910.785.200
24 may 202457,1158,0656,9156,9756,978.507.100
23 may 202458,6159,0857,4857,6457,6411.415.500
22 may 202458,8860,1158,2158,7058,7018.624.500
21 may 202458,5058,6257,0157,0257,0213.778.700
20 may 202458,8759,2158,3058,9158,917.786.100
17 may 202457,9558,5957,0458,5358,5312.303.900
16 may 202458,6558,9957,7857,8157,819.636.000
15 may 202459,1759,6758,3558,7758,7711.174.300
14 may 202458,6658,7756,9258,0358,0320.334.800
13 may 202459,0759,4858,2658,7858,7812.847.600
10 may 202462,7262,7458,6558,9458,9430.675.600
09 may 202463,5763,8061,6162,4562,4519.819.700
08 may 202463,6764,2060,6462,7362,7358.311.600
07 may 202476,5377,8275,2977,0577,0511.383.800
06 may 202475,0077,8074,4277,3777,3711.042.600
03 may 202473,7874,8873,0674,4674,467.346.400
02 may 202471,9972,7270,2372,0072,005.387.100
01 may 202470,2172,0868,8870,4070,407.432.900
30 abr 202472,4074,4870,1870,2070,208.246.200
29 abr 202473,8174,0471,3872,4872,489.918.000
26 abr 202471,3271,8370,7471,3371,334.611.800
25 abr 202470,4371,3669,5770,5570,556.770.500
24 abr 202474,4074,7271,6572,2672,266.086.500
23 abr 202471,2874,5971,2274,0174,019.517.500
22 abr 202470,0571,2769,3270,5570,555.908.200
19 abr 202471,0071,6368,7969,6769,6710.289.300
18 abr 202469,3370,9568,1569,5169,517.360.500
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...