SPOT - Spotify Technology S.A.

NYSE - NYSE Precio demorado. Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
20 feb. 2020143,35148,18142,18147,86147,861.406.513
19 feb. 2020145,57146,34143,00143,36143,361.051.300
18 feb. 2020141,50145,13140,90144,63144,631.480.200
14 feb. 2020142,72144,46140,85141,00141,001.288.100
13 feb. 2020146,89146,89141,30141,50141,501.591.000
12 feb. 2020146,16147,44144,17147,08147,081.224.000
11 feb. 2020149,35150,98145,02145,77145,771.527.900
10 feb. 2020152,63154,29147,90148,33148,331.794.700
07 feb. 2020152,79155,00150,71154,55154,552.110.600
06 feb. 2020146,62154,55145,60154,37154,372.341.700
05 feb. 2020150,00152,00145,36147,00147,004.159.800
04 feb. 2020149,05156,00148,65154,31154,313.152.600
03 feb. 2020141,73146,57141,50146,50146,501.894.500
31 ene. 2020143,00143,02140,10141,30141,301.501.100
30 ene. 2020140,15142,97140,00142,71142,71886.600
29 ene. 2020144,94144,94141,42141,57141,571.215.200
28 ene. 2020145,00145,60143,06144,30144,30791.400
27 ene. 2020143,10145,38141,50144,34144,341.003.900
24 ene. 2020149,35150,21145,90146,63146,631.164.800
23 ene. 2020148,00150,95147,64148,97148,971.102.100
22 ene. 2020150,00152,93147,03148,12148,121.718.700
21 ene. 2020147,50149,44145,71148,95148,951.743.900
17 ene. 2020152,08152,65146,62148,34148,341.314.900
16 ene. 2020153,35153,35150,27151,84151,84701.300
15 ene. 2020149,39152,82149,35152,45152,451.037.400
14 ene. 2020151,62152,13148,22149,40149,401.048.000
13 ene. 2020152,20154,12150,26150,87150,871.880.900
10 ene. 2020157,74158,66154,90156,04156,041.046.400
09 ene. 2020157,84159,98157,11157,74157,741.630.600
08 ene. 2020156,33159,48155,34158,78158,78974.500
07 ene. 2020156,70157,85155,01156,02156,02876.700
06 ene. 2020151,49157,00150,35156,72156,721.311.900
03 ene. 2020149,50153,59149,50152,50152,501.018.400
02 ene. 2020151,00152,80149,61151,62151,62662.600
31 dic. 2019149,12150,21147,55149,55149,55769.300
30 dic. 2019153,18153,49149,67149,81149,811.038.100
27 dic. 2019152,62154,00152,51153,17153,17920.700
26 dic. 2019151,89153,18151,05152,52152,52752.700
24 dic. 2019150,63153,01150,02151,82151,821.008.000
23 dic. 2019150,40152,00149,78150,42150,42939.200
20 dic. 2019150,73150,73148,80150,31150,31828.300
19 dic. 2019150,65150,75148,75149,68149,681.025.700
18 dic. 2019152,76153,20150,44150,87150,871.561.800
17 dic. 2019150,95152,70150,23151,53151,531.431.800
16 dic. 2019148,45151,40148,01150,78150,781.223.800
13 dic. 2019146,51148,36146,09147,20147,20703.300
12 dic. 2019146,97148,68145,70147,23147,23593.000
11 dic. 2019144,96147,35141,97147,13147,13767.400
10 dic. 2019145,86147,92145,00145,97145,971.450.300
09 dic. 2019147,78148,89146,08146,31146,311.373.700
06 dic. 2019147,59148,18146,34148,09148,09724.200
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
*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