SPOT - Spotify Technology S.A.

NYSE - NYSE Precio demorado. Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
06 dic. 2019147,59148,18146,34148,09148,09698.406
05 dic. 2019146,00146,90144,55146,58146,58791.600
04 dic. 2019145,02148,36144,09144,95144,951.506.000
03 dic. 2019140,26144,15140,01143,98143,98755.700
02 dic. 2019143,08143,47141,48142,53142,531.254.000
29 nov. 2019142,00143,23141,59142,55142,55394.500
27 nov. 2019143,08144,70142,84142,93142,931.006.500
26 nov. 2019141,87144,00141,65143,83143,83973.500
25 nov. 2019139,08142,71138,34141,87141,871.239.100
22 nov. 2019140,08141,89139,35140,89140,891.575.800
21 nov. 2019138,36139,40137,19139,06139,061.583.300
20 nov. 2019136,83138,53135,25138,03138,031.820.900
19 nov. 2019140,50140,50136,25136,97136,972.119.400
18 nov. 2019144,74144,89139,51140,26140,262.305.400
15 nov. 2019148,67148,82146,71147,51147,51885.600
14 nov. 2019147,40149,01146,63148,76148,761.417.700
13 nov. 2019145,49147,79143,01146,78146,781.070.400
12 nov. 2019144,20147,44142,44146,39146,392.002.400
11 nov. 2019146,63149,40145,62146,63146,631.477.300
08 nov. 2019147,90149,33146,01147,85147,85902.800
07 nov. 2019148,65149,74146,26148,17148,17961.700
06 nov. 2019150,00150,00145,79148,48148,481.363.100
05 nov. 2019151,67153,31150,00150,37150,372.551.400
04 nov. 2019148,68154,31148,04154,15154,153.826.400
01 nov. 2019145,00147,11143,04146,92146,921.851.300
31 oct. 2019141,80144,62138,89144,30144,301.943.600
30 oct. 2019135,86140,90135,46140,45140,451.644.500
29 oct. 2019137,87137,91134,09135,99135,992.570.000
28 oct. 2019131,11143,15129,34140,20140,2010.797.600
25 oct. 2019119,53122,00118,32120,69120,692.319.700
24 oct. 2019119,21119,42117,02118,83118,83862.600
23 oct. 2019118,33119,30117,20118,23118,23719.300
22 oct. 2019119,63119,95117,11118,01118,011.128.200
21 oct. 2019115,73120,06115,48119,00119,001.155.700
18 oct. 2019117,91117,97114,26115,33115,33802.600
17 oct. 2019117,03119,11116,81117,83117,831.134.000
16 oct. 2019118,02118,71115,63116,56116,561.062.300
15 oct. 2019115,63119,10114,99118,59118,591.501.700
14 oct. 2019115,18116,27113,72115,17115,17594.800
11 oct. 2019115,00118,11114,83115,49115,491.353.500
10 oct. 2019114,09115,00112,03112,52112,52760.200
09 oct. 2019115,61116,33113,85114,24114,24934.500
08 oct. 2019115,00116,21113,97115,08115,081.248.500
07 oct. 2019116,50117,72115,29115,86115,861.138.600
04 oct. 2019116,10117,17113,89116,42116,422.040.500
03 oct. 2019114,00115,17110,57114,82114,821.363.700
02 oct. 2019113,22115,00112,38113,90113,902.046.500
01 oct. 2019117,41117,42112,27112,52112,521.573.200
30 sept. 2019112,05115,67110,75114,00114,001.370.900
27 sept. 2019116,74117,23111,30112,24112,241.837.200
26 sept. 2019118,00119,19114,76116,20116,201.378.900
25 sept. 2019116,90118,84114,76118,22118,221.363.000
24 sept. 2019120,86121,00115,00116,80116,802.444.200
23 sept. 2019120,87122,11119,26121,61121,611.510.000
20 sept. 2019124,00125,87120,63120,70120,702.380.400
19 sept. 2019127,61128,53123,90124,39124,392.478.000
18 sept. 2019129,23130,45126,03127,98127,98915.900
17 sept. 2019129,05130,43125,33129,08129,081.850.500
16 sept. 2019129,92130,99128,16128,17128,17892.600
13 sept. 2019129,00131,80127,75130,63130,631.221.800
12 sept. 2019132,17133,18128,48128,55128,551.187.000
11 sept. 2019130,10133,19129,26132,00132,001.180.400
10 sept. 2019133,17133,57129,47130,00130,001.753.800
09 sept. 2019136,27136,27133,86134,10134,10818.000
06 sept. 2019135,53136,69134,72136,06136,06937.100
05 sept. 2019135,62136,50134,31135,68135,68701.200
04 sept. 2019133,70134,79131,49133,45133,451.260.900
03 sept. 2019134,38135,11132,50133,41133,41885.200
30 ago. 2019136,70138,24133,00134,95134,95678.900
29 ago. 2019134,46137,39133,66136,35136,35792.100
28 ago. 2019133,50133,61130,02132,67132,671.461.400
27 ago. 2019139,64139,84132,81133,88133,881.760.900
26 ago. 2019138,67140,33136,73137,82137,82684.700
23 ago. 2019140,00140,12135,26138,02138,021.485.800
22 ago. 2019145,38145,75140,51140,95140,951.410.600
21 ago. 2019148,78149,00145,11145,76145,76968.800
20 ago. 2019149,56150,68147,87148,11148,11740.900
19 ago. 2019149,84151,48147,72150,10150,10659.200
16 ago. 2019146,63148,73146,43147,74147,74641.300
15 ago. 2019146,83148,21145,27145,37145,37785.200
14 ago. 2019149,91149,91143,52147,15147,151.320.800
13 ago. 2019150,42154,68149,24152,82152,821.232.600
12 ago. 2019153,75154,19149,01151,07151,07724.200
09 ago. 2019156,76157,50154,50155,01155,01466.700
08 ago. 2019153,00157,94152,48157,66157,66941.500
07 ago. 2019149,37151,82148,17151,78151,78953.200
06 ago. 2019150,92153,00148,79151,44151,441.088.900
05 ago. 2019149,75150,81146,69150,00150,001.552.800
02 ago. 2019154,35156,58151,01153,47153,47953.900
01 ago. 2019154,94161,38154,21155,61155,613.540.500
31 jul. 2019148,92155,68145,67154,94154,945.241.300
30 jul. 2019151,94156,21151,52155,20155,202.009.600
29 jul. 2019155,25156,39153,53153,89153,891.079.000
26 jul. 2019153,44156,55153,35155,38155,38896.600
25 jul. 2019152,84155,26152,07152,97152,97955.700
24 jul. 2019148,71152,76147,92152,34152,341.202.400
23 jul. 2019146,65151,66146,52148,74148,741.016.400
22 jul. 2019145,23146,95143,82146,76146,76904.000
19 jul. 2019145,70146,24143,61144,11144,11907.000
18 jul. 2019147,52147,97143,59145,20145,201.406.400
*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