Mercados españoles abiertos en 8 hrs 39 min
S&P 500
4.288,05 -11,65 (-0,27%) Nasdaq
13.219,32 +18,02 (+0,14%) NIKKEI 225
31.857,62 -14,88 (-0,05%) Dólar/Euro
1,0567 0,0000 (-0,00%) Petróleo Brent
95,33 +0,02 (+0,02%) Bitcoin EUR
26.391,82 +812,05 (+3,17%)
Shopify Inc. (SHOP)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Intervalo de fechas:
01 oct 2022 - 01 oct 2023
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 29 sept 2023 | 54,26 | 55,59 | 54,10 | 54,57 | 54,57 | 13.696.200 |
| 28 sept 2023 | 51,25 | 53,88 | 50,59 | 53,20 | 53,20 | 13.608.000 |
| 27 sept 2023 | 51,88 | 52,49 | 51,03 | 51,85 | 51,85 | 9.041.700 |
| 26 sept 2023 | 52,90 | 53,63 | 51,37 | 51,51 | 51,51 | 10.456.000 |
| 25 sept 2023 | 52,71 | 53,63 | 52,30 | 53,58 | 53,58 | 8.314.700 |
| 22 sept 2023 | 54,74 | 55,27 | 52,89 | 53,08 | 53,08 | 9.858.900 |
| 21 sept 2023 | 55,37 | 55,99 | 53,68 | 53,70 | 53,70 | 11.303.200 |
| 20 sept 2023 | 58,62 | 58,70 | 56,83 | 56,97 | 56,97 | 8.228.600 |
| 19 sept 2023 | 59,17 | 59,23 | 56,88 | 58,33 | 58,33 | 13.471.600 |
| 18 sept 2023 | 62,04 | 62,42 | 59,37 | 59,50 | 59,50 | 11.516.400 |
| 15 sept 2023 | 63,31 | 63,49 | 61,92 | 62,38 | 62,38 | 8.571.100 |
| 14 sept 2023 | 63,08 | 63,84 | 62,65 | 63,40 | 63,40 | 7.116.800 |
| 13 sept 2023 | 62,34 | 63,26 | 61,72 | 62,62 | 62,62 | 6.920.300 |
| 12 sept 2023 | 63,73 | 64,92 | 62,91 | 62,93 | 62,93 | 7.179.900 |
| 11 sept 2023 | 63,39 | 64,76 | 62,81 | 64,56 | 64,56 | 7.924.300 |
| 08 sept 2023 | 64,34 | 64,82 | 62,78 | 63,01 | 63,01 | 9.043.500 |
| 07 sept 2023 | 64,76 | 65,71 | 63,57 | 64,78 | 64,78 | 8.711.900 |
| 06 sept 2023 | 65,04 | 66,26 | 65,00 | 65,82 | 65,82 | 8.222.700 |
| 05 sept 2023 | 66,24 | 66,49 | 65,27 | 65,80 | 65,80 | 8.858.400 |
| 01 sept 2023 | 66,68 | 67,60 | 65,89 | 66,71 | 66,71 | 13.840.600 |
| 31 ago 2023 | 64,71 | 66,85 | 63,28 | 66,49 | 66,49 | 30.505.800 |
| 30 ago 2023 | 58,59 | 60,03 | 58,37 | 60,01 | 60,01 | 7.972.400 |
| 29 ago 2023 | 56,28 | 59,15 | 56,01 | 58,80 | 58,80 | 9.897.800 |
| 28 ago 2023 | 56,24 | 56,72 | 55,75 | 56,31 | 56,31 | 7.511.900 |
| 25 ago 2023 | 55,43 | 56,64 | 54,07 | 55,54 | 55,54 | 8.956.000 |
| 24 ago 2023 | 57,10 | 57,17 | 54,93 | 55,46 | 55,46 | 8.956.200 |
| 23 ago 2023 | 54,19 | 57,01 | 54,11 | 56,73 | 56,73 | 13.232.000 |
| 22 ago 2023 | 54,70 | 55,08 | 53,84 | 53,96 | 53,96 | 6.627.500 |
| 21 ago 2023 | 53,41 | 54,27 | 52,90 | 53,93 | 53,93 | 7.606.800 |
| 18 ago 2023 | 51,47 | 53,25 | 51,20 | 53,14 | 53,14 | 12.142.800 |
| 17 ago 2023 | 55,69 | 55,97 | 52,78 | 53,22 | 53,22 | 13.873.200 |
| 16 ago 2023 | 55,16 | 55,94 | 54,35 | 55,34 | 55,34 | 8.530.700 |
| 15 ago 2023 | 55,69 | 56,20 | 54,77 | 55,34 | 55,34 | 9.741.000 |
| 14 ago 2023 | 54,54 | 55,99 | 54,38 | 55,98 | 55,98 | 6.531.000 |
| 11 ago 2023 | 55,59 | 55,94 | 54,71 | 55,27 | 55,27 | 8.671.900 |
| 10 ago 2023 | 56,30 | 57,20 | 55,38 | 56,47 | 56,47 | 11.696.400 |
| 09 ago 2023 | 56,10 | 57,06 | 55,09 | 55,20 | 55,20 | 9.709.000 |
| 08 ago 2023 | 56,45 | 57,31 | 55,73 | 56,19 | 56,19 | 12.202.300 |
| 07 ago 2023 | 57,61 | 58,06 | 56,51 | 57,57 | 57,57 | 10.887.400 |
| 04 ago 2023 | 60,25 | 61,18 | 57,67 | 57,93 | 57,93 | 17.041.900 |
| 03 ago 2023 | 61,88 | 64,25 | 58,33 | 59,04 | 59,04 | 35.450.300 |
| 02 ago 2023 | 65,64 | 66,18 | 61,99 | 62,43 | 62,43 | 25.987.400 |
| 01 ago 2023 | 66,77 | 67,64 | 65,59 | 67,45 | 67,45 | 9.900.400 |
| 31 jul 2023 | 66,95 | 68,31 | 66,76 | 67,58 | 67,58 | 9.079.000 |
| 28 jul 2023 | 65,01 | 66,26 | 64,87 | 66,04 | 66,04 | 7.783.200 |
| 27 jul 2023 | 66,32 | 67,79 | 63,53 | 63,96 | 63,96 | 12.823.800 |
| 26 jul 2023 | 64,50 | 65,90 | 63,91 | 64,68 | 64,68 | 8.663.000 |
| 25 jul 2023 | 65,91 | 66,48 | 64,85 | 64,99 | 64,99 | 8.531.200 |
| 24 jul 2023 | 67,00 | 67,70 | 65,51 | 66,17 | 66,17 | 10.457.300 |
| 21 jul 2023 | 66,26 | 66,64 | 65,19 | 65,57 | 65,57 | 7.394.600 |
| 20 jul 2023 | 67,27 | 68,27 | 65,03 | 65,44 | 65,44 | 10.732.300 |
| 19 jul 2023 | 67,88 | 69,13 | 67,41 | 68,23 | 68,23 | 9.139.300 |
| 18 jul 2023 | 68,46 | 68,46 | 65,25 | 67,26 | 67,26 | 14.982.000 |
| 17 jul 2023 | 68,60 | 69,89 | 67,87 | 68,68 | 68,68 | 9.671.300 |
| 14 jul 2023 | 70,61 | 71,43 | 68,42 | 68,45 | 68,45 | 12.088.500 |
| 13 jul 2023 | 67,02 | 70,50 | 66,81 | 70,37 | 70,37 | 22.978.300 |
| 12 jul 2023 | 64,37 | 65,95 | 63,70 | 65,94 | 65,94 | 14.865.500 |
| 11 jul 2023 | 62,25 | 63,28 | 62,11 | 63,15 | 63,15 | 8.330.100 |
| 10 jul 2023 | 61,25 | 62,04 | 60,51 | 61,89 | 61,89 | 8.457.600 |
| 07 jul 2023 | 62,11 | 63,33 | 61,60 | 61,67 | 61,67 | 7.961.300 |
| 06 jul 2023 | 63,05 | 63,30 | 61,44 | 61,83 | 61,83 | 13.301.200 |
| 05 jul 2023 | 64,63 | 64,73 | 63,07 | 64,44 | 64,44 | 12.541.100 |
| 03 jul 2023 | 65,04 | 66,42 | 64,37 | 64,85 | 64,85 | 7.509.500 |
| 30 jun 2023 | 64,47 | 65,35 | 64,20 | 64,60 | 64,60 | 10.873.300 |
| 29 jun 2023 | 64,78 | 64,81 | 63,17 | 63,76 | 63,76 | 8.527.900 |
| 28 jun 2023 | 63,80 | 66,31 | 63,29 | 64,62 | 64,62 | 10.721.700 |
| 27 jun 2023 | 63,45 | 64,54 | 62,78 | 63,80 | 63,80 | 9.592.500 |
| 26 jun 2023 | 63,37 | 64,94 | 63,12 | 63,25 | 63,25 | 8.599.300 |
| 23 jun 2023 | 62,03 | 63,92 | 61,58 | 63,79 | 63,79 | 8.603.100 |
| 22 jun 2023 | 62,65 | 64,06 | 62,05 | 63,48 | 63,48 | 11.134.600 |
| 21 jun 2023 | 64,16 | 64,85 | 61,85 | 63,17 | 63,17 | 12.508.600 |
| 20 jun 2023 | 65,00 | 66,57 | 63,32 | 64,26 | 64,26 | 12.884.400 |
| 16 jun 2023 | 66,99 | 67,36 | 64,51 | 64,71 | 64,71 | 13.552.000 |
| 15 jun 2023 | 65,33 | 66,34 | 63,82 | 66,10 | 66,10 | 11.963.300 |
| 14 jun 2023 | 63,98 | 66,56 | 63,85 | 65,88 | 65,88 | 16.711.900 |
| 13 jun 2023 | 66,00 | 66,50 | 63,30 | 63,84 | 63,84 | 16.201.900 |
| 12 jun 2023 | 62,10 | 65,62 | 61,93 | 65,01 | 65,01 | 23.168.300 |
| 09 jun 2023 | 59,80 | 62,30 | 59,60 | 61,36 | 61,36 | 12.933.200 |
| 08 jun 2023 | 59,28 | 61,12 | 58,08 | 59,28 | 59,28 | 13.235.100 |
| 07 jun 2023 | 64,01 | 64,82 | 59,33 | 59,56 | 59,56 | 18.023.900 |
| 06 jun 2023 | 61,90 | 64,06 | 60,72 | 63,66 | 63,66 | 29.211.000 |
| 05 jun 2023 | 58,04 | 60,85 | 57,94 | 59,92 | 59,92 | 14.562.400 |
| 02 jun 2023 | 59,03 | 59,78 | 57,93 | 58,29 | 58,29 | 12.240.200 |
| 01 jun 2023 | 56,42 | 58,59 | 55,42 | 57,94 | 57,94 | 17.356.600 |
| 31 may 2023 | 58,16 | 59,11 | 56,73 | 57,19 | 57,19 | 13.151.600 |
| 30 may 2023 | 60,60 | 61,49 | 57,74 | 58,19 | 58,19 | 12.758.600 |
| 26 may 2023 | 58,00 | 59,92 | 57,79 | 59,26 | 59,26 | 13.636.000 |
| 25 may 2023 | 59,47 | 59,58 | 57,43 | 57,71 | 57,71 | 11.529.500 |
| 24 may 2023 | 57,75 | 59,84 | 57,01 | 58,97 | 58,97 | 17.906.400 |
| 23 may 2023 | 61,28 | 62,04 | 57,97 | 58,33 | 58,33 | 20.317.600 |
| 22 may 2023 | 60,21 | 64,05 | 60,17 | 62,06 | 62,06 | 17.253.600 |
| 19 may 2023 | 60,70 | 61,05 | 59,79 | 60,20 | 60,20 | 11.249.200 |
| 18 may 2023 | 60,79 | 61,98 | 60,01 | 60,85 | 60,85 | 12.967.300 |
| 17 may 2023 | 60,48 | 61,08 | 59,42 | 60,76 | 60,76 | 10.665.600 |
| 16 may 2023 | 61,20 | 62,00 | 60,12 | 60,12 | 60,12 | 11.089.600 |
| 15 may 2023 | 60,76 | 62,32 | 60,70 | 61,58 | 61,58 | 10.652.900 |
| 12 may 2023 | 62,40 | 62,71 | 61,01 | 61,33 | 61,33 | 13.654.600 |
| 11 may 2023 | 62,40 | 63,09 | 61,58 | 62,90 | 62,90 | 15.715.100 |
| 10 may 2023 | 64,31 | 65,54 | 63,16 | 63,17 | 63,17 | 17.461.200 |
| 09 may 2023 | 63,48 | 63,93 | 62,36 | 63,89 | 63,89 | 20.442.800 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2023 Yahoo. Todos los derechos reservados.
