Mercados españoles cerrados

Spotify Technology S.A. (SPOT)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
233,89-0,42 (-0,18%)
Al cierre: 4:00PM EDT
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
18 sept. 2020235,18237,19229,93233,89233,891.298.000
17 sept. 2020230,82238,99228,01234,31234,311.913.600
16 sept. 2020232,00241,11220,70234,85234,855.339.100
15 sept. 2020242,50244,59237,01237,91237,911.232.700
14 sept. 2020246,26248,07238,33238,55238,551.185.700
11 sept. 2020249,64251,45237,51241,60241,601.371.600
10 sept. 2020260,03265,89247,35247,78247,783.026.300
09 sept. 2020247,99250,96243,01244,93244,931.057.100
08 sept. 2020240,66247,34237,12240,02240,021.469.800
04 sept. 2020259,31260,44238,66248,21248,212.062.800
03 sept. 2020268,00274,97258,69261,66261,661.845.500
02 sept. 2020291,85294,67266,08276,29276,292.455.700
01 sept. 2020284,65293,00282,09291,75291,751.234.500
31 ago. 2020280,28284,91278,83282,16282,16882.100
28 ago. 2020276,10284,61274,06279,36279,361.378.000
27 ago. 2020278,98278,99268,14272,01272,011.243.900
26 ago. 2020268,76280,00268,76278,29278,291.314.400
25 ago. 2020267,78269,27257,48268,69268,691.266.000
24 ago. 2020276,81279,24266,11269,13269,131.250.000
21 ago. 2020271,03276,88268,63270,98270,981.612.100
20 ago. 2020260,00270,89258,64269,33269,331.730.700
19 ago. 2020259,98264,50256,92261,72261,721.372.000
18 ago. 2020258,96260,67253,62256,80256,80989.100
17 ago. 2020254,31260,98250,86259,91259,911.345.400
14 ago. 2020255,98258,59249,66251,32251,32983.900
13 ago. 2020249,42254,69247,30253,66253,661.388.600
12 ago. 2020255,36265,97251,69253,29253,292.030.900
11 ago. 2020246,61262,14243,51253,72253,722.621.000
10 ago. 2020251,49252,95241,27248,99248,991.389.600
07 ago. 2020256,02256,19248,63252,12252,121.239.200
06 ago. 2020252,53256,36249,50255,32255,321.341.300
05 ago. 2020249,84251,98246,00249,25249,251.649.400
04 ago. 2020256,96259,19250,01250,02250,021.707.200
03 ago. 2020259,00259,80251,51254,43254,431.829.800
31 jul. 2020264,63265,08255,09257,82257,821.811.700
30 jul. 2020252,00264,32251,83261,79261,792.667.400
29 jul. 2020254,88268,58251,02262,21262,213.970.600
28 jul. 2020270,00275,85266,86267,12267,121.860.900
27 jul. 2020275,75275,75269,20272,50272,501.562.100
24 jul. 2020266,17270,82257,03268,74268,742.406.600
23 jul. 2020287,55288,99266,96267,54267,542.812.900
22 jul. 2020290,67299,67286,93289,62289,625.062.900
21 jul. 2020288,41289,81276,31276,38276,382.549.100
20 jul. 2020265,53292,76265,20291,19291,194.110.500
17 jul. 2020267,08269,04261,72263,23263,231.658.000
16 jul. 2020259,27272,35258,27268,68268,682.794.400
15 jul. 2020265,00265,72254,00258,50258,501.779.400
14 jul. 2020246,31262,90243,11262,80262,803.861.300
13 jul. 2020281,40285,40258,01261,19261,192.834.600
10 jul. 2020275,45278,93273,52278,24278,241.772.300
09 jul. 2020272,77279,76268,68274,79274,792.640.400
08 jul. 2020266,57277,61262,70269,26269,263.787.800
07 jul. 2020260,10267,75255,50261,99261,992.283.600
06 jul. 2020269,80272,67257,51260,26260,265.167.600
02 jul. 2020264,50274,30263,21271,49271,494.247.000
01 jul. 2020256,00261,09254,32258,90258,903.404.200
30 jun. 2020263,34265,78253,64258,19258,193.515.200
29 jun. 2020257,37270,99255,56265,14265,144.766.700
26 jun. 2020266,60271,71254,85264,95264,956.497.100
25 jun. 2020241,92268,30241,45267,47267,478.578.300
24 jun. 2020242,68247,61235,11242,86242,864.949.700
23 jun. 2020242,41257,23240,50241,76241,768.055.100
22 jun. 2020228,33238,26227,07236,06236,066.346.100
19 jun. 2020234,50242,25228,71231,29231,2912.863.200
18 jun. 2020209,79229,54206,54225,28225,2812.353.200
17 jun. 2020187,00199,99186,35199,83199,833.134.600
16 jun. 2020190,42190,92183,16185,48185,481.061.100
15 jun. 2020178,23188,81177,27187,88187,881.396.100
12 jun. 2020183,86185,54177,81180,07180,07907.600
11 jun. 2020184,50186,92177,21178,68178,681.728.800
10 jun. 2020192,85197,28187,10189,40189,402.112.100
09 jun. 2020187,79194,59186,12191,31191,311.582.800
08 jun. 2020183,50187,46180,50187,30187,301.202.100
05 jun. 2020179,00184,72177,51184,28184,281.157.700
04 jun. 2020184,23188,22180,30181,84181,841.200.100
03 jun. 2020189,36191,62183,51184,63184,631.522.000
02 jun. 2020183,00189,77182,90189,36189,361.552.400
01 jun. 2020181,50185,00177,45182,71182,711.309.600
29 may. 2020179,12181,78178,07180,93180,931.158.900
28 may. 2020183,21185,90175,73177,22177,221.858.400
27 may. 2020189,30190,00180,13185,95185,952.326.500
26 may. 2020192,00192,97183,76191,00191,002.482.400
22 may. 2020192,00194,57187,00190,17190,172.156.300
21 may. 2020188,81196,75186,91192,74192,744.318.700
20 may. 2020174,99190,48174,01189,80189,804.818.500
19 may. 2020161,94179,69161,57175,03175,034.119.400
18 may. 2020160,00163,88158,72161,43161,431.306.500
15 may. 2020150,55159,00150,16158,83158,831.511.500
14 may. 2020148,00152,20146,94152,07152,07895.200
13 may. 2020154,63154,87146,68148,98148,98974.900
12 may. 2020157,44158,37153,57153,94153,941.099.300
11 may. 2020152,85159,02151,60156,02156,021.294.500
08 may. 2020149,79153,27149,07152,15152,15912.400
07 may. 2020150,00151,67147,14148,04148,041.421.700
06 may. 2020146,81149,97146,05148,48148,481.280.700
05 may. 2020147,36148,45144,03145,02145,021.231.000
04 may. 2020144,07148,00143,01145,31145,311.224.100
01 may. 2020144,50146,89143,93144,84144,842.047.300
30 abr. 2020148,94153,90146,00151,57151,572.118.500
29 abr. 2020153,00163,94152,42155,78155,785.744.100
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits.
Cargando más datos...
Al usar Yahoo aceptas que Yahoo y sus socios puedan utilizar cookies para personalización y otros fines