U.S. markets close in 3 hours 18 minutes

Shopify Inc (307.BE)

Berlin - Berlin Precio retrasado. Divisa en EUR.
Añadir a la lista de seguimiento
54.84-2.03 (-3.57%)
A partir del 01:39PM CEST. Mercado abierto.
Periodo de tiempo:
13 may 2023 - 13 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en EURDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
13 may 202454.6154.8454.6154.8454.84118
10 may 202457.8257.8256.8756.8756.8740
09 may 202458.5158.5158.5158.5158.51-
08 may 202472.2672.2672.2672.2672.26-
07 may 202472.0172.4971.7571.7571.75199
06 may 202469.4969.4969.4969.4969.493
03 may 202467.4767.4767.4767.4767.47-
02 may 202466.1966.6366.1966.3766.37310
30 abr 202467.4567.4567.2567.2567.2564
29 abr 202466.2666.2666.2666.2666.26-
26 abr 202466.8266.8266.5466.5466.54150
25 abr 202466.0166.0166.0166.0166.01-
24 abr 202469.9369.9369.9369.9369.93-
23 abr 202465.7665.7665.7665.7665.76-
22 abr 202465.4265.4265.4265.4265.42-
19 abr 202464.7164.7164.7164.7164.71-
18 abr 202465.1165.1165.1165.1165.11-
17 abr 202464.2764.2764.2764.2764.27-
16 abr 202464.1064.1064.1064.1064.10-
15 abr 202464.2164.2164.2164.2164.21-
12 abr 202466.5766.5766.5766.5766.57-
11 abr 202466.4566.4566.4566.4566.45-
10 abr 202468.7368.7366.8966.8966.8941
09 abr 202468.5168.5168.5168.5168.51-
08 abr 202468.7868.8068.7868.8068.80120
05 abr 202469.1169.1169.1169.1169.11-
04 abr 202470.0170.0170.0170.0170.01-
03 abr 202471.8271.8271.8271.8271.82-
02 abr 202472.3072.3072.0272.0272.0240
28 mar 202472.0572.6072.0572.6072.6025
27 mar 202472.4572.4572.4572.4572.45-
26 mar 202472.2072.2072.2072.2072.20-
25 mar 202472.4572.6572.4572.6572.65245
22 mar 202472.5572.5572.5572.5572.55-
21 mar 202474.2574.2574.2574.2574.25-
20 mar 202471.1571.6071.1571.6071.601
19 mar 202470.6570.6570.6570.6570.65-
18 mar 202470.9070.9070.9070.9070.90-
15 mar 202471.4571.4571.4571.4571.45-
14 mar 202471.8571.8571.8571.8571.85-
13 mar 202470.0570.0570.0570.0570.05-
12 mar 202468.6568.6568.6568.6568.65-
11 mar 202469.2569.2569.2569.2569.25-
08 mar 202468.4069.6568.4069.6569.6550
07 mar 202467.0069.2067.0069.2069.2060
06 mar 202467.3567.3567.3567.3567.35-
05 mar 202468.9068.9068.9068.9068.90-
04 mar 202470.5570.5570.5570.5570.55-
01 mar 202470.6571.6070.6571.6071.6010
29 feb 202469.0569.0569.0569.0569.05-
28 feb 202470.2570.2570.2570.2570.25-
27 feb 202471.1071.1070.9570.9570.9514
26 feb 202470.4570.4570.0570.0570.0530
23 feb 202469.1569.1569.1569.1569.15-
22 feb 202471.1071.2071.0571.2071.20297
21 feb 202471.3071.3071.3071.3071.30-
20 feb 202474.3574.3574.3574.3574.35-
19 feb 202474.8574.8574.8574.8574.85-
16 feb 202478.2578.2578.2578.2578.25-
15 feb 202475.4075.4075.4075.4075.4050
14 feb 202472.5072.5072.5072.5072.50-
13 feb 202482.7082.7075.8075.8075.80200
12 feb 202484.7584.7584.7584.7584.75-
09 feb 202481.6581.6581.6581.6581.65-
08 feb 202479.1082.8579.1080.9080.9028
07 feb 202475.2075.2075.2075.2075.20-
06 feb 202475.4575.4575.4575.4575.45-
05 feb 202475.9575.9575.9575.9575.9512
02 feb 202472.4576.2572.4576.2576.251
01 feb 202474.0574.0574.0574.0574.05-
31 ene 202474.5574.5574.5574.5574.55-
30 ene 202477.2077.3077.2077.3077.3029
29 ene 202475.6075.6075.0575.0575.05144
26 ene 202473.0573.0573.0573.0573.05-
25 ene 202472.8073.8072.8073.8073.802
24 ene 202475.1575.9575.1575.9575.9526
23 ene 202473.7073.7073.7073.7073.7050
22 ene 202473.4074.0573.4074.0574.053
19 ene 202471.2071.2071.2071.2071.20-
18 ene 202473.4073.4073.4073.4073.40-
17 ene 202473.9573.9572.7572.7572.75207
16 ene 202473.0574.8573.0574.8574.8540
15 ene 202473.5573.5573.5573.5573.55-
12 ene 202473.5573.5573.5573.5573.55-
11 ene 202473.7574.1073.7574.1074.10100
10 ene 202473.1573.2573.1573.2573.2575
09 ene 202470.5570.5570.5570.5570.55-
08 ene 202467.7567.7567.7567.7567.75-
05 ene 202466.9066.9066.9066.9066.90-
04 ene 202465.7065.7065.7065.7065.70-
03 ene 202467.0567.0565.6565.6565.6525
02 ene 202470.3070.3067.8067.8067.8015
29 dic 202371.2071.2071.1071.1571.15-
28 dic 202370.3570.5570.3570.5070.508
27 dic 202370.3570.3570.2570.2570.2535
22 dic 202369.0569.0568.9068.9068.90120
21 dic 202368.9569.0568.9569.0569.05100
20 dic 202371.4571.4571.4571.4571.45-
19 dic 202370.2572.6570.2572.6572.65454
18 dic 202369.8069.8068.7068.7068.70100
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...