U.S. markets closed

Shopify Inc (307.DU)

Dusseldorf - Dusseldorf Precio retrasado. Divisa en EUR.
Añadir a la lista de seguimiento
55.05-2.77 (-4.79%)
Al cierre: 08:05PM CEST
Periodo de tiempo:
11 may 2023 - 11 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en EURDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
10 may 202457.7458.1554.6855.0555.0530
09 may 202458.5259.4357.3957.8257.822
08 may 202472.1672.4457.2957.5057.5010
07 may 202471.8171.8171.0971.5071.50-
06 may 202468.4370.8268.4370.8270.82-
03 may 202467.3669.3266.8468.4768.47-
02 may 202465.9467.3365.9467.0567.05-
30 abr 202467.4568.3366.2266.2266.22-
29 abr 202466.6468.4066.6466.9166.91-
26 abr 202466.8267.9265.7066.6766.67-
25 abr 202465.9466.4365.7665.7665.76-
24 abr 202469.8269.8267.4367.4367.43150
23 abr 202465.7068.8865.5968.8868.8810
22 abr 202465.3965.9465.2665.7665.76-
19 abr 202464.6466.9364.4365.3865.38-
18 abr 202464.4365.5664.4364.8464.84-
17 abr 202464.3366.1164.2465.3565.35-
16 abr 202464.1364.7463.5264.7464.74-
15 abr 202464.1965.7064.1965.0665.06600
12 abr 202466.5766.7365.4665.4665.46-
11 abr 202466.3766.6965.9066.6966.69-
10 abr 202468.6868.8266.8966.8966.89-
09 abr 202468.4468.4467.6968.3468.34-
08 abr 202469.0469.0468.3868.3868.38-
05 abr 202469.0469.5769.0069.5769.5780
04 abr 202469.6670.4669.6470.4670.46-
03 abr 202471.9372.8370.5770.5770.57-
02 abr 202472.4272.4271.7171.7171.7145
28 mar 202472.0072.7071.8571.8571.85-
27 mar 202472.3072.9071.8571.8571.85-
26 mar 202472.1573.0072.1573.0073.00-
25 mar 202471.1572.9071.1572.8072.8024
22 mar 202472.4073.1072.4072.9572.952
21 mar 202474.1574.9073.8073.8073.80-
20 mar 202471.1072.7571.1072.7572.75-
19 mar 202470.4571.4570.3571.4571.45-
18 mar 202470.9070.9070.5570.5570.55-
15 mar 202471.4071.9070.8570.8570.85-
14 mar 202471.8072.3071.3571.7571.75-
13 mar 202469.9571.7069.9571.4071.40-
12 mar 202468.6069.8568.5069.1069.10-
11 mar 202469.1569.3068.4068.6068.60-
08 mar 202468.3071.8568.3069.7569.7535
07 mar 202466.9069.4566.9069.4569.4528
06 mar 202467.2567.6567.2567.6067.60-
05 mar 202468.5568.8567.1067.9067.90-
04 mar 202470.4570.6068.3069.4069.40-
01 mar 202470.6071.3570.1571.1571.15-
29 feb 202468.9570.3568.8569.8569.85-
28 feb 202470.1570.1568.9569.3569.3515
27 feb 202471.0071.5069.8069.8069.80-
26 feb 202469.9571.4069.8071.4071.40-
23 feb 202469.0570.5568.5570.5570.5564
22 feb 202471.0071.5069.4070.1570.15200
21 feb 202471.6571.6569.4569.4569.45-
20 feb 202473.7074.0572.6072.6072.60-
19 feb 202474.7074.7574.3574.3574.3590
16 feb 202478.1578.1575.2575.2575.25-
15 feb 202474.8576.7074.7076.7076.70-
14 feb 202472.4573.8072.4573.7573.75-
13 feb 202482.6082.9573.0073.0073.0065
12 feb 202484.6585.2583.4083.4083.40-
09 feb 202481.6583.5581.6583.5583.55-
08 feb 202479.0082.1079.0081.2081.20-
07 feb 202475.0578.4574.9078.3078.30-
06 feb 202475.4075.4574.7574.7574.75-
05 feb 202475.8576.7575.4575.4575.45-
02 feb 202472.3575.4572.3075.4575.45-
01 feb 202473.9574.1570.1070.1070.10-
31 ene 202474.2575.0074.2574.7574.75-
30 ene 202477.0077.4575.6575.8075.80-
29 ene 202474.9575.8074.9575.8075.80-
26 ene 202472.9575.2072.9575.2075.20-
25 ene 202472.8074.3572.8073.5573.55-
24 ene 202474.8575.4074.4074.4074.40-
23 ene 202473.6074.9573.3573.9573.95-
22 ene 202473.3075.3072.9572.9572.95-
19 ene 202471.1071.7071.1071.7071.70-
18 ene 202472.2573.6570.7571.1071.1020
17 ene 202473.6573.6572.2072.8572.85-
16 ene 202473.2575.1073.2574.5074.50-
15 ene 202473.5573.7073.5573.7073.70-
12 ene 202474.3074.7072.5074.4574.4520
11 ene 202473.6574.0073.0573.5073.50-
10 ene 202473.0573.7573.0573.2573.25-
09 ene 202470.5072.5070.1572.5072.5070
08 ene 202468.2569.9067.1569.9069.902
05 ene 202466.8068.8066.5567.7567.75-
04 ene 202465.6067.2565.2566.6566.65138
03 ene 202467.0067.1565.2565.2565.25-
02 ene 202470.2070.2067.3567.3567.35-
29 dic 202371.1071.2071.0571.0571.05-
28 dic 202370.1571.0570.1571.0571.05100
27 dic 202370.2070.4069.9070.3070.30-
22 dic 202368.9569.7068.4569.7069.70-
21 dic 202368.8569.4068.8568.8568.85-
20 dic 202371.3572.1571.2071.2071.204
19 dic 202370.1572.0570.0072.0072.00-
18 dic 202368.1570.0568.1570.0070.0050
15 dic 202370.7571.0570.6570.6570.65-
*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...