SHOP - Shopify Inc.

NYSE - NYSE Precio demorado. Divisa en USD
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
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
08 may 202361,6065,1361,2964,3864,3837.097.600
05 may 202357,3062,5457,0262,0362,0343.079.500
04 may 202354,8759,8253,8857,3057,3088.927.300
03 may 202346,8047,9746,1946,2746,2715.472.700
02 may 202346,8747,6346,0846,7846,7811.255.000
01 may 202348,1348,9247,1347,2847,289.577.300
28 abr 202346,9448,8746,9248,4548,4510.411.800
27 abr 202347,4347,6246,3447,5947,5911.479.500
26 abr 202347,2347,4246,1746,3746,378.126.500
25 abr 202347,5047,5046,2846,4646,469.376.800
24 abr 202348,8549,4647,5448,0248,0210.039.700
21 abr 202348,2348,9947,8548,9448,9412.149.000
20 abr 202348,4048,7447,6448,0048,0012.161.900
19 abr 202348,4249,4048,3149,0549,0510.237.300
18 abr 202348,9749,8648,6349,2049,2013.933.400
17 abr 202346,1148,8245,9148,5248,5217.277.700
14 abr 202345,5146,4745,1146,3946,399.819.500
13 abr 202345,7546,7245,6345,7345,7312.856.300
12 abr 202347,1448,7545,2245,3045,3030.890.300
11 abr 202345,0945,5544,1844,7844,789.268.300
10 abr 202344,6945,6144,0545,3545,359.589.600
06 abr 202344,6845,6343,5045,3545,3511.908.500
05 abr 202347,3447,4245,1845,1945,1912.283.100
04 abr 202347,7848,2647,3247,5947,5911.378.400
03 abr 202347,2547,7646,5847,6847,6810.349.800
31 mar 202346,4948,1345,9547,9447,9413.503.600
30 mar 202347,2447,3246,0246,5146,5112.119.100
29 mar 202344,7546,7344,7546,7046,7014.238.100
28 mar 202344,9845,3944,0044,3144,318.872.500
27 mar 202345,3645,8844,2545,0745,0710.729.600
24 mar 202345,2045,5844,2444,9844,9811.154.500
23 mar 202345,8246,9445,1245,7945,7915.348.800
22 mar 202345,7147,3244,7244,9644,9617.080.900
21 mar 202344,1046,0544,1045,7445,7414.747.400
20 mar 202344,1144,2442,7843,8843,8815.361.600
17 mar 202344,2345,3843,7544,6844,6817.938.000
16 mar 202343,4944,8542,0244,6744,6715.374.500
15 mar 202342,6343,5642,0943,5443,5417.052.200
14 mar 202342,9644,2142,8643,8043,8016.867.700
13 mar 202340,5242,7639,7941,7841,7818.922.300
10 mar 202342,1442,6340,5241,4641,4622.080.900
09 mar 202343,7345,9842,7443,0043,0024.116.800
08 mar 202342,3843,8242,0343,7043,7013.779.400
07 mar 202343,1243,6842,2242,4642,4613.295.700
06 mar 202343,7144,0643,1743,4843,4814.875.100
03 mar 202341,3143,4941,2243,4043,4016.948.500
02 mar 202339,1241,4139,0241,1841,1816.917.000
01 mar 202341,1441,4540,0040,1040,1013.484.800
28 feb 202340,5141,3640,4141,1441,1413.054.900
27 feb 202340,9441,0539,7440,4840,4818.491.800
24 feb 202340,4541,0939,8740,7540,7520.981.600
23 feb 202342,6942,8240,9442,3842,3820.430.900
22 feb 202342,0342,9241,0242,0342,0320.094.700
21 feb 202342,1342,8541,1441,4241,4224.483.300
17 feb 202344,1445,0342,9243,6143,6126.415.300
16 feb 202345,5446,9244,3144,9144,9166.831.900
15 feb 202351,0053,7050,2153,3953,3936.098.100
14 feb 202348,7550,7347,9450,1150,1118.465.400
13 feb 202348,3849,1247,9248,7048,7011.358.400
10 feb 202348,8649,1547,3348,3048,3014.714.100
09 feb 202350,7251,2649,4049,6449,6417.396.400
08 feb 202351,1151,7249,7649,8049,8013.116.400
07 feb 202351,6151,8049,3451,3551,3520.441.200
06 feb 202351,6752,8951,4051,5751,5713.585.900
03 feb 202351,2754,6751,0052,9352,9321.572.000
02 feb 202352,7454,4952,3353,6353,6326.663.500
01 feb 202349,3750,8448,2850,2650,2626.964.600
31 ene 202347,8849,7447,7349,2749,2721.531.600
30 ene 202349,5849,6547,0547,1947,1918.872.900
27 ene 202347,7550,1747,6250,0850,0824.480.200
26 ene 202348,7049,0846,4448,3348,3328.958.200
25 ene 202344,9648,2744,3447,3347,3359.097.900
24 ene 202345,5045,5042,0042,6942,6916.032.500
23 ene 202342,1144,1141,9044,0444,0429.496.300
20 ene 202338,5840,4838,1440,4840,4815.073.100
19 ene 202338,4239,4737,9138,0638,0615.311.900
18 ene 202340,3841,0339,1039,1739,1719.447.800
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...