Mercados españoles cerrados

Shopify Inc. (SHOP)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
69,67+0,16 (+0,23%)
Al cierre: 04:00PM EDT
69,62 -0,05 (-0,07%)
Después del cierre: 04:38PM EDT
Intervalo de fechas:
19 abr 2023 - 19 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
19 abr 202471,0071,6368,7969,6769,6710.284.630
18 abr 202469,3370,9568,1569,5169,517.360.500
17 abr 202469,5071,0068,9769,4169,418.373.200
16 abr 202468,4769,3468,0168,7068,709.249.200
15 abr 202470,0070,4168,3968,5768,578.733.200
12 abr 202470,8971,1969,1970,0070,0011.013.500
11 abr 202471,9872,2770,4971,5771,5711.728.000
10 abr 202472,8073,1271,5971,9871,988.018.300
09 abr 202474,3675,0873,5074,9274,924.362.300
08 abr 202475,2175,4673,3274,3874,387.051.900
05 abr 202474,6075,9973,6975,2875,286.587.200
04 abr 202475,6177,0774,5674,8174,818.530.700
03 abr 202478,2879,2975,1375,6475,649.874.100
02 abr 202476,6178,6075,9578,1278,126.692.400
01 abr 202477,3578,6376,2878,1978,196.588.400
28 mar 202478,8079,1977,0077,1777,174.261.000
27 mar 202479,3579,3877,4678,6278,624.399.700
26 mar 202479,0479,7577,7578,5378,534.442.200
25 mar 202478,1079,5677,7478,4278,424.596.000
22 mar 202478,8980,3778,3878,7278,724.559.100
21 mar 202481,6683,3979,5679,5979,5911.345.900
20 mar 202477,5381,6277,2981,3381,336.793.700
19 mar 202476,7378,5375,3077,5377,535.736.500
18 mar 202478,0078,0076,2677,5277,525.440.700
15 mar 202478,2379,0776,7677,1577,155.818.900
14 mar 202478,5379,8077,3678,4278,427.244.200
13 mar 202476,1979,4076,1078,6878,6810.975.300
12 mar 202475,9576,6974,5876,3676,365.667.100
11 mar 202475,6076,2974,4474,9774,975.191.200
08 mar 202476,0879,5876,0876,1676,1610.437.000
07 mar 202474,2675,9673,2075,3375,337.592.500
06 mar 202474,1874,8572,9274,0174,015.757.300
05 mar 202474,8074,9372,6473,4773,478.691.200
04 mar 202476,4776,5373,9975,7775,777.395.000
01 mar 202477,1178,6676,3176,5976,597.791.000
29 feb 202476,2777,1475,0376,3776,376.693.400
28 feb 202475,5676,1974,7375,5675,565.208.500
27 feb 202477,5677,6375,9076,6376,637.449.300
26 feb 202476,3178,2576,2177,5677,568.935.200
23 feb 202475,0576,8073,8576,2476,2410.235.600
22 feb 202478,2878,8374,8775,0375,0311.326.800
21 feb 202477,0078,0674,6775,5975,5910.553.400
20 feb 202479,9580,5877,7278,6278,6210.349.300
16 feb 202482,2583,6780,3581,2981,2913.691.800
15 feb 202480,2484,0579,6084,0084,0015.483.200
14 feb 202479,1180,7077,4880,6780,6718.016.700
13 feb 202477,8083,4977,0177,1877,1840.164.900
12 feb 202491,4091,5788,9889,1289,1217.188.800
09 feb 202490,0091,2188,9290,7290,7211.356.900
08 feb 202485,0391,4484,9087,8787,8720.834.800
07 feb 202482,1085,4681,8085,1785,1713.242.600
06 feb 202481,4082,0479,7781,5681,565.548.000
05 feb 202482,4482,8080,0381,4081,408.558.300
02 feb 202481,0083,0379,3382,9382,9317.644.900
01 feb 202479,3779,5875,8276,7276,7214.190.000
31 ene 202481,3082,2279,9680,0780,076.749.700
30 ene 202482,7883,2581,6882,3382,335.529.000
29 ene 202481,7483,5781,4783,5483,546.479.000
26 ene 202480,5182,8480,4781,5581,556.839.200
25 ene 202481,2781,7079,1480,4980,496.926.800
24 ene 202482,2883,3680,6780,7380,737.675.800
23 ene 202480,7081,6279,5381,1481,145.700.500
22 ene 202480,9182,8379,6980,2680,269.011.700
19 ene 202477,3180,1876,3180,0180,0110.241.200
18 ene 202480,0081,0177,2177,5277,5211.221.200
17 ene 202480,0380,4477,5380,3280,3215.898.400
16 ene 202480,2882,1479,6281,3281,3211.659.700
12 ene 202481,1183,1981,0081,4081,409.252.600
11 ene 202481,1582,6579,1381,3081,3010.641.200
10 ene 202480,6981,3079,3781,1081,109.866.700
09 ene 202477,2580,2476,9280,1180,1110.835.000
08 ene 202474,7877,9074,7277,6977,698.232.000
05 ene 202473,3275,9573,0074,5174,519.830.200
04 ene 202471,6374,0270,6173,4273,4211.927.400
03 ene 202472,0872,9971,1871,8271,829.649.900
02 ene 202476,4476,6372,9173,8373,8313.134.800
29 dic 202379,1279,7377,2577,9077,909.518.700
28 dic 202378,2979,2077,4879,1179,117.608.400
27 dic 202378,1978,6877,3478,3478,346.050.200
26 dic 202376,8378,4676,4478,2178,215.251.800
22 dic 202376,4577,1776,1576,8376,836.076.700
21 dic 202376,7077,3075,5076,1476,147.496.300
20 dic 202378,1078,7075,1575,4275,429.983.300
19 dic 202377,2079,9977,1878,3578,3512.464.500
18 dic 202375,7577,4775,6377,1377,139.501.600
15 dic 202377,7177,9576,3576,8276,8210.416.900
14 dic 202375,3177,6474,8577,5477,5413.242.200
13 dic 202372,5374,0971,1573,8673,8610.910.200
12 dic 202372,0072,6371,0772,5072,506.415.900
11 dic 202372,4373,6372,1872,8172,817.101.400
08 dic 202371,2673,0271,2472,5272,527.456.600
07 dic 202370,8672,2870,0471,8671,868.471.200
06 dic 202373,7774,1871,0771,1471,1413.428.600
05 dic 202371,8075,4771,1574,7274,7215.768.000
04 dic 202373,0073,6671,3772,5272,529.569.200
01 dic 202372,5073,9971,7473,8673,868.839.800
30 nov 202373,3673,8472,1272,8272,827.322.300
29 nov 202374,3475,0673,0073,3373,339.815.600
28 nov 202372,4274,2272,2073,5173,5112.632.000
27 nov 202371,8174,4771,0873,7973,7924.288.900
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...