Mercados españoles cerrados

Shopify Inc. (SHOP)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
54,57+1,37 (+2,58%)
Al cierre: 04:00PM EDT
54,79 +0,22 (+0,40%)
Después del cierre: 07:59PM EDT
Intervalo de fechas:
01 oct 2022 - 01 oct 2023
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
29 sept 202354,2655,5954,1054,5754,5713.696.200
28 sept 202351,2553,8850,5953,2053,2013.608.000
27 sept 202351,8852,4951,0351,8551,859.041.700
26 sept 202352,9053,6351,3751,5151,5110.456.000
25 sept 202352,7153,6352,3053,5853,588.314.700
22 sept 202354,7455,2752,8953,0853,089.858.900
21 sept 202355,3755,9953,6853,7053,7011.303.200
20 sept 202358,6258,7056,8356,9756,978.228.600
19 sept 202359,1759,2356,8858,3358,3313.471.600
18 sept 202362,0462,4259,3759,5059,5011.516.400
15 sept 202363,3163,4961,9262,3862,388.571.100
14 sept 202363,0863,8462,6563,4063,407.116.800
13 sept 202362,3463,2661,7262,6262,626.920.300
12 sept 202363,7364,9262,9162,9362,937.179.900
11 sept 202363,3964,7662,8164,5664,567.924.300
08 sept 202364,3464,8262,7863,0163,019.043.500
07 sept 202364,7665,7163,5764,7864,788.711.900
06 sept 202365,0466,2665,0065,8265,828.222.700
05 sept 202366,2466,4965,2765,8065,808.858.400
01 sept 202366,6867,6065,8966,7166,7113.840.600
31 ago 202364,7166,8563,2866,4966,4930.505.800
30 ago 202358,5960,0358,3760,0160,017.972.400
29 ago 202356,2859,1556,0158,8058,809.897.800
28 ago 202356,2456,7255,7556,3156,317.511.900
25 ago 202355,4356,6454,0755,5455,548.956.000
24 ago 202357,1057,1754,9355,4655,468.956.200
23 ago 202354,1957,0154,1156,7356,7313.232.000
22 ago 202354,7055,0853,8453,9653,966.627.500
21 ago 202353,4154,2752,9053,9353,937.606.800
18 ago 202351,4753,2551,2053,1453,1412.142.800
17 ago 202355,6955,9752,7853,2253,2213.873.200
16 ago 202355,1655,9454,3555,3455,348.530.700
15 ago 202355,6956,2054,7755,3455,349.741.000
14 ago 202354,5455,9954,3855,9855,986.531.000
11 ago 202355,5955,9454,7155,2755,278.671.900
10 ago 202356,3057,2055,3856,4756,4711.696.400
09 ago 202356,1057,0655,0955,2055,209.709.000
08 ago 202356,4557,3155,7356,1956,1912.202.300
07 ago 202357,6158,0656,5157,5757,5710.887.400
04 ago 202360,2561,1857,6757,9357,9317.041.900
03 ago 202361,8864,2558,3359,0459,0435.450.300
02 ago 202365,6466,1861,9962,4362,4325.987.400
01 ago 202366,7767,6465,5967,4567,459.900.400
31 jul 202366,9568,3166,7667,5867,589.079.000
28 jul 202365,0166,2664,8766,0466,047.783.200
27 jul 202366,3267,7963,5363,9663,9612.823.800
26 jul 202364,5065,9063,9164,6864,688.663.000
25 jul 202365,9166,4864,8564,9964,998.531.200
24 jul 202367,0067,7065,5166,1766,1710.457.300
21 jul 202366,2666,6465,1965,5765,577.394.600
20 jul 202367,2768,2765,0365,4465,4410.732.300
19 jul 202367,8869,1367,4168,2368,239.139.300
18 jul 202368,4668,4665,2567,2667,2614.982.000
17 jul 202368,6069,8967,8768,6868,689.671.300
14 jul 202370,6171,4368,4268,4568,4512.088.500
13 jul 202367,0270,5066,8170,3770,3722.978.300
12 jul 202364,3765,9563,7065,9465,9414.865.500
11 jul 202362,2563,2862,1163,1563,158.330.100
10 jul 202361,2562,0460,5161,8961,898.457.600
07 jul 202362,1163,3361,6061,6761,677.961.300
06 jul 202363,0563,3061,4461,8361,8313.301.200
05 jul 202364,6364,7363,0764,4464,4412.541.100
03 jul 202365,0466,4264,3764,8564,857.509.500
30 jun 202364,4765,3564,2064,6064,6010.873.300
29 jun 202364,7864,8163,1763,7663,768.527.900
28 jun 202363,8066,3163,2964,6264,6210.721.700
27 jun 202363,4564,5462,7863,8063,809.592.500
26 jun 202363,3764,9463,1263,2563,258.599.300
23 jun 202362,0363,9261,5863,7963,798.603.100
22 jun 202362,6564,0662,0563,4863,4811.134.600
21 jun 202364,1664,8561,8563,1763,1712.508.600
20 jun 202365,0066,5763,3264,2664,2612.884.400
16 jun 202366,9967,3664,5164,7164,7113.552.000
15 jun 202365,3366,3463,8266,1066,1011.963.300
14 jun 202363,9866,5663,8565,8865,8816.711.900
13 jun 202366,0066,5063,3063,8463,8416.201.900
12 jun 202362,1065,6261,9365,0165,0123.168.300
09 jun 202359,8062,3059,6061,3661,3612.933.200
08 jun 202359,2861,1258,0859,2859,2813.235.100
07 jun 202364,0164,8259,3359,5659,5618.023.900
06 jun 202361,9064,0660,7263,6663,6629.211.000
05 jun 202358,0460,8557,9459,9259,9214.562.400
02 jun 202359,0359,7857,9358,2958,2912.240.200
01 jun 202356,4258,5955,4257,9457,9417.356.600
31 may 202358,1659,1156,7357,1957,1913.151.600
30 may 202360,6061,4957,7458,1958,1912.758.600
26 may 202358,0059,9257,7959,2659,2613.636.000
25 may 202359,4759,5857,4357,7157,7111.529.500
24 may 202357,7559,8457,0158,9758,9717.906.400
23 may 202361,2862,0457,9758,3358,3320.317.600
22 may 202360,2164,0560,1762,0662,0617.253.600
19 may 202360,7061,0559,7960,2060,2011.249.200
18 may 202360,7961,9860,0160,8560,8512.967.300
17 may 202360,4861,0859,4260,7660,7610.665.600
16 may 202361,2062,0060,1260,1260,1211.089.600
15 may 202360,7662,3260,7061,5861,5810.652.900
12 may 202362,4062,7161,0161,3361,3313.654.600
11 may 202362,4063,0961,5862,9062,9015.715.100
10 may 202364,3165,5463,1663,1763,1717.461.200
09 may 202363,4863,9362,3663,8963,8920.442.800
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...