Mercados españoles abiertos en 2 hrs 3 min

Shopify Inc. (SHOP)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
47,19-2,89 (-5,77%)
Al cierre: 04:00PM EST
47,34 +0,15 (+0,32%)
Después del cierre: 07:59PM EST
Intervalo de fechas:
31 ene 2022 - 31 ene 2023
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
30 ene 202349,5849,6547,0547,1947,1918.849.100
27 ene 202347,7550,1747,6250,0850,0824.459.300
26 ene 202348,7049,0846,4448,3348,3328.958.200
25 ene 202344,9648,2744,3447,3347,3359.097.900
24 ene 202345,5049,8842,0042,6942,6916.032.500
23 ene 202342,1144,1141,9044,0444,0429.496.300
20 ene 202338,5840,4838,1440,4840,4815.028.200
19 ene 202338,4239,4737,9138,0638,0615.311.900
18 ene 202340,3841,0339,1039,1739,1719.447.800
17 ene 202339,1940,3038,0539,9839,9820.077.200
13 ene 202335,8039,0735,6738,8938,8924.075.900
12 ene 202337,2937,4035,6036,7636,7619.977.600
11 ene 202336,6437,3535,7836,4436,4419.921.800
10 ene 202336,9737,4036,0436,5036,5020.460.400
09 ene 202337,7038,4937,1637,1937,1917.446.600
06 ene 202336,1137,2534,9736,8536,8515.945.400
05 ene 202336,5536,7935,3635,9535,9516.462.100
04 ene 202336,2937,7735,7137,5437,5420.072.500
03 ene 202335,6936,4834,6535,6835,6818.847.000
30 dic 202234,3235,1534,1534,7134,7113.249.300
29 dic 202233,1835,3832,9335,1035,1017.645.700
28 dic 202233,2133,7032,4032,6432,6413.332.100
27 dic 202233,0633,6332,3533,3933,3912.400.900
23 dic 202234,2034,5533,1033,7133,7113.112.800
22 dic 202235,6035,6033,3934,6834,6816.498.400
21 dic 202236,1836,9435,2936,1936,1913.260.500
20 dic 202234,9037,1034,7835,9935,9916.742.400
19 dic 202236,1036,3035,2235,5035,5014.397.600
16 dic 202236,0937,1135,6536,0936,0916.908.800
15 dic 202237,2937,8036,0536,3936,3917.448.200
14 dic 202238,4039,4537,6938,2438,2421.245.500
13 dic 202241,8142,7038,5738,7838,7826.830.000
12 dic 202237,9238,6837,4938,3838,3820.040.700
09 dic 202238,4540,3538,3338,3838,3821.469.400
08 dic 202238,0739,1536,5638,6438,6424.816.600
07 dic 202238,0838,9937,7238,4938,4923.536.600
06 dic 202240,5740,8538,5738,9738,9719.295.200
05 dic 202242,7743,7040,4140,7940,7922.014.000
02 dic 202242,1545,0642,0143,0643,0630.820.900
01 dic 202241,4543,7441,3043,4043,4033.691.900
30 nov 202237,4240,9037,0940,8840,8830.671.800
29 nov 202238,4839,9636,7337,1537,1529.118.200
28 nov 202238,8040,1537,5438,0338,0342.560.300
25 nov 202236,7337,0136,0436,7936,799.401.500
23 nov 202235,3737,0435,1536,7736,7715.970.700
22 nov 202235,1235,3834,3835,2835,2812.669.100
21 nov 202235,7736,0934,6635,2135,2115.565.600
18 nov 202238,2938,3736,0836,5936,5914.746.300
17 nov 202237,4838,2736,8437,7237,7216.916.600
16 nov 202239,0739,7837,8638,5138,5117.334.200
15 nov 202240,4141,7339,9640,0240,0226.589.100
14 nov 202239,0539,3137,9238,4038,4017.931.100
11 nov 202236,6140,9236,1339,4439,4439.173.400
10 nov 202233,9036,6033,4536,5136,5132.449.100
09 nov 202232,0332,3930,4430,9030,9017.640.800
08 nov 202232,5733,2531,6632,8032,8018.576.000
07 nov 202232,6132,9331,4632,2432,2416.129.000
04 nov 202234,7335,0031,3332,1532,1530.310.900
03 nov 202232,9235,1632,8333,7433,7423.395.000
02 nov 202234,9336,0633,5133,5133,5134.905.000
01 nov 202235,3836,4034,7234,7934,7932.527.700
31 oct 202234,0736,1633,9034,2334,2346.021.100
28 oct 202233,8434,7832,5834,1934,1939.189.500
27 oct 202231,0334,6030,9034,1034,1085.884.000
26 oct 202229,2030,8728,5529,0629,0629.275.000
25 oct 202229,1630,1629,1529,8329,8319.598.800
24 oct 202229,3229,3927,8328,7528,7524.463.900
21 oct 202229,0329,7528,0329,7529,7532.835.900
20 oct 202228,5030,8228,3829,7329,7337.547.100
19 oct 202228,4528,6327,8428,3528,3522.677.700
18 oct 202229,2529,7228,3328,7328,7322.754.300
17 oct 202227,4528,0027,0727,7627,7622.387.300
14 oct 202226,9927,3925,9826,0626,0630.443.800
13 oct 202224,1126,5623,6326,2426,2434.677.500
12 oct 202225,6626,4525,2525,9925,9920.772.500
11 oct 202226,4026,5824,9525,6725,6732.098.000
10 oct 202227,2827,2826,0126,4526,4521.516.600
07 oct 202229,0829,1927,0127,2127,2129.793.400
06 oct 202230,5531,0829,7830,0630,0636.022.000
05 oct 202230,4231,2530,1230,8330,8324.091.900
04 oct 202229,0831,8429,0031,5331,5343.031.000
03 oct 202227,3028,2226,4827,7627,7626.422.900
30 sept 202226,5728,1426,3826,9426,9424.803.900
29 sept 202228,3228,6026,5126,7726,7732.086.900
28 sept 202227,9429,3727,6629,2429,2424.820.600
27 sept 202229,0329,4027,6627,8527,8523.308.500
26 sept 202228,6729,9428,2428,2528,2525.033.100
23 sept 202228,4128,9127,6528,7628,7627.542.900
22 sept 202230,2130,5728,3228,5728,5734.457.100
21 sept 202231,0432,4330,5030,5530,5528.911.800
20 sept 202232,3132,3930,7930,9530,9526.104.100
19 sept 202231,1733,0331,1432,9432,9425.049.700
16 sept 202232,4332,8331,2231,7331,7331.975.500
15 sept 202233,1634,7332,9433,8533,8523.235.200
14 sept 202232,5833,7331,8933,6933,6922.981.700
13 sept 202232,7533,5232,4032,7032,7029.833.300
12 sept 202234,7535,8134,6035,1635,1624.260.600
09 sept 202232,4434,9032,3434,8134,8140.584.300
08 sept 202230,4232,0329,8931,9431,9430.419.400
07 sept 202229,9631,1029,3730,9830,9822.289.300
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...