Shopify Inc (307.SG)
Stuttgart - Stuttgart Precio retrasado. Divisa en EUR.
Añadir a la lista de seguimiento
Al cierre: 09:35PM CEST
Periodo de tiempo:
11 may 2023 - 11 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 10 may 2024 | 57.81 | 58.21 | 54.90 | 54.90 | 54.90 | 195 |
| 09 may 2024 | 58.51 | 59.44 | 58.01 | 58.01 | 58.01 | 175 |
| 08 may 2024 | 72.25 | 72.25 | 57.36 | 58.05 | 58.05 | 744 |
| 07 may 2024 | 71.89 | 72.49 | 71.83 | 71.92 | 71.92 | 202 |
| 06 may 2024 | 68.50 | 70.77 | 68.50 | 70.77 | 70.77 | 150 |
| 03 may 2024 | 67.48 | 67.48 | 67.48 | 67.48 | 67.48 | - |
| 02 may 2024 | 66.50 | 67.40 | 66.50 | 67.40 | 67.40 | 3 |
| 30 abr 2024 | 67.50 | 67.50 | 65.94 | 65.94 | 65.94 | 100 |
| 29 abr 2024 | 66.71 | 68.72 | 66.71 | 66.99 | 66.99 | 94 |
| 26 abr 2024 | 67.10 | 67.10 | 66.65 | 66.65 | 66.65 | 5 |
| 25 abr 2024 | 66.01 | 66.01 | 65.91 | 65.91 | 65.91 | 1 |
| 24 abr 2024 | 69.92 | 69.92 | 67.13 | 67.13 | 67.13 | 84 |
| 23 abr 2024 | 65.79 | 69.49 | 65.79 | 69.49 | 69.49 | 100 |
| 22 abr 2024 | 65.43 | 65.62 | 65.43 | 65.62 | 65.62 | 27 |
| 19 abr 2024 | 64.71 | 65.30 | 64.67 | 65.30 | 65.30 | - |
| 18 abr 2024 | 65.11 | 66.24 | 64.88 | 65.17 | 65.17 | 10 |
| 17 abr 2024 | 64.42 | 65.65 | 64.42 | 65.65 | 65.65 | 109 |
| 16 abr 2024 | 64.21 | 64.90 | 64.01 | 64.57 | 64.57 | 802 |
| 15 abr 2024 | 64.93 | 65.80 | 64.93 | 64.98 | 64.98 | 775 |
| 12 abr 2024 | 66.60 | 67.00 | 66.60 | 67.00 | 67.00 | 130 |
| 11 abr 2024 | 66.41 | 66.98 | 66.02 | 66.98 | 66.98 | 1,403 |
| 10 abr 2024 | 68.74 | 69.02 | 67.72 | 67.72 | 67.72 | 21 |
| 09 abr 2024 | 68.51 | 68.96 | 68.44 | 68.44 | 68.44 | 10 |
| 08 abr 2024 | 68.78 | 69.07 | 68.57 | 68.57 | 68.57 | 574 |
| 05 abr 2024 | 69.11 | 69.11 | 69.05 | 69.05 | 69.05 | 10 |
| 04 abr 2024 | 70.07 | 70.07 | 68.81 | 68.81 | 68.81 | 52 |
| 03 abr 2024 | 72.01 | 72.01 | 69.87 | 69.87 | 69.87 | 67 |
| 02 abr 2024 | 72.30 | 72.30 | 72.30 | 72.30 | 72.30 | - |
| 28 mar 2024 | 72.05 | 72.05 | 72.05 | 72.05 | 72.05 | 10 |
| 27 mar 2024 | 72.40 | 72.40 | 72.15 | 72.15 | 72.15 | 52 |
| 26 mar 2024 | 72.25 | 72.25 | 72.25 | 72.25 | 72.25 | - |
| 25 mar 2024 | 71.55 | 73.15 | 71.55 | 73.15 | 73.15 | 100 |
| 22 mar 2024 | 72.50 | 73.10 | 72.50 | 73.00 | 73.00 | 1,015 |
| 21 mar 2024 | 74.25 | 75.35 | 73.45 | 73.45 | 73.45 | 1,007 |
| 20 mar 2024 | 71.15 | 71.45 | 71.15 | 71.45 | 71.45 | 500 |
| 19 mar 2024 | 70.55 | 71.90 | 70.55 | 71.50 | 71.50 | 2,500 |
| 18 mar 2024 | 70.90 | 71.45 | 70.90 | 71.30 | 71.30 | 1,039 |
| 15 mar 2024 | 71.50 | 71.65 | 71.50 | 71.65 | 71.65 | 21 |
| 14 mar 2024 | 71.85 | 72.20 | 71.65 | 72.15 | 72.15 | 130 |
| 13 mar 2024 | 70.05 | 72.00 | 70.05 | 71.65 | 71.65 | 112 |
| 12 mar 2024 | 68.70 | 70.15 | 68.70 | 69.85 | 69.85 | - |
| 11 mar 2024 | 69.25 | 69.55 | 68.70 | 68.75 | 68.75 | 71 |
| 08 mar 2024 | 68.40 | 71.60 | 68.40 | 70.00 | 70.00 | 695 |
| 07 mar 2024 | 67.00 | 69.30 | 67.00 | 69.30 | 69.30 | 47 |
| 06 mar 2024 | 67.35 | 68.30 | 67.35 | 67.80 | 67.80 | 140 |
| 05 mar 2024 | 68.90 | 69.30 | 67.50 | 67.50 | 67.50 | 177 |
| 04 mar 2024 | 70.55 | 70.90 | 69.45 | 69.55 | 69.55 | 580 |
| 01 mar 2024 | 70.65 | 71.70 | 70.65 | 71.70 | 71.70 | 553 |
| 29 feb 2024 | 69.05 | 69.40 | 69.00 | 69.00 | 69.00 | 258 |
| 28 feb 2024 | 70.25 | 70.25 | 69.65 | 69.65 | 69.65 | 215 |
| 27 feb 2024 | 71.75 | 71.80 | 70.95 | 70.95 | 70.95 | 960 |
| 26 feb 2024 | 70.05 | 70.15 | 69.85 | 70.10 | 70.10 | 1,157 |
| 23 feb 2024 | 69.15 | 70.90 | 69.00 | 70.60 | 70.60 | 2,552 |
| 22 feb 2024 | 71.10 | 71.10 | 71.10 | 71.10 | 71.10 | - |
| 21 feb 2024 | 71.65 | 71.65 | 69.95 | 69.95 | 69.95 | 901 |
| 20 feb 2024 | 73.80 | 74.40 | 71.85 | 72.60 | 72.60 | 752 |
| 19 feb 2024 | 74.75 | 75.20 | 74.35 | 74.35 | 74.35 | 83 |
| 16 feb 2024 | 78.25 | 78.50 | 75.10 | 75.10 | 75.10 | 777 |
| 15 feb 2024 | 74.95 | 77.20 | 74.95 | 77.10 | 77.10 | 114 |
| 14 feb 2024 | 72.50 | 74.75 | 72.50 | 74.55 | 74.55 | 675 |
| 13 feb 2024 | 82.70 | 83.10 | 72.00 | 72.00 | 72.00 | 3,669 |
| 12 feb 2024 | 85.35 | 86.45 | 83.30 | 83.30 | 83.30 | 1,130 |
| 09 feb 2024 | 81.75 | 84.30 | 81.75 | 84.30 | 84.30 | 1,144 |
| 08 feb 2024 | 79.10 | 82.90 | 79.10 | 81.25 | 81.25 | 2,760 |
| 07 feb 2024 | 75.15 | 78.80 | 75.15 | 78.75 | 78.75 | 83 |
| 06 feb 2024 | 75.45 | 76.05 | 75.20 | 75.20 | 75.20 | 176 |
| 05 feb 2024 | 75.95 | 76.05 | 75.95 | 76.05 | 76.05 | 7 |
| 02 feb 2024 | 72.45 | 76.10 | 72.45 | 76.10 | 76.10 | 163 |
| 01 feb 2024 | 74.05 | 74.05 | 73.90 | 73.90 | 73.90 | 91 |
| 31 ene 2024 | 74.35 | 75.25 | 74.35 | 75.25 | 75.25 | 140 |
| 30 ene 2024 | 77.10 | 77.80 | 77.10 | 77.80 | 77.80 | 44 |
| 29 ene 2024 | 75.05 | 76.60 | 75.05 | 76.60 | 76.60 | 1,903 |
| 26 ene 2024 | 73.05 | 73.05 | 73.05 | 73.05 | 73.05 | - |
| 25 ene 2024 | 72.80 | 74.10 | 72.80 | 74.10 | 74.10 | 155 |
| 24 ene 2024 | 75.15 | 76.00 | 74.45 | 74.45 | 74.45 | 439 |
| 23 ene 2024 | 73.70 | 74.55 | 73.70 | 74.55 | 74.55 | 70 |
| 22 ene 2024 | 73.45 | 75.30 | 73.35 | 73.65 | 73.65 | 613 |
| 19 ene 2024 | 71.20 | 71.95 | 70.70 | 70.70 | 70.70 | 190 |
| 18 ene 2024 | 72.00 | 72.90 | 71.05 | 71.40 | 71.40 | 530 |
| 17 ene 2024 | 74.40 | 74.40 | 71.90 | 73.50 | 73.50 | 872 |
| 16 ene 2024 | 73.05 | 75.45 | 73.05 | 74.90 | 74.90 | 628 |
| 15 ene 2024 | 73.85 | 74.05 | 73.50 | 74.05 | 74.05 | 222 |
| 12 ene 2024 | 73.55 | 74.85 | 73.55 | 74.45 | 74.45 | 57 |
| 11 ene 2024 | 73.75 | 74.40 | 73.10 | 73.20 | 73.20 | 199 |
| 10 ene 2024 | 73.15 | 73.95 | 73.15 | 73.90 | 73.90 | 623 |
| 09 ene 2024 | 70.60 | 72.45 | 70.30 | 72.45 | 72.45 | 283 |
| 08 ene 2024 | 67.80 | 70.55 | 67.75 | 70.55 | 70.55 | 152 |
| 05 ene 2024 | 66.90 | 66.90 | 66.90 | 66.90 | 66.90 | - |
| 04 ene 2024 | 65.70 | 67.50 | 64.95 | 66.70 | 66.70 | 227 |
| 03 ene 2024 | 67.05 | 67.80 | 65.40 | 65.65 | 65.65 | 90 |
| 02 ene 2024 | 70.10 | 70.10 | 67.10 | 67.55 | 67.55 | 744 |
| 29 dic 2023 | 71.20 | 71.75 | 71.20 | 71.75 | 71.75 | 38 |
| 28 dic 2023 | 70.25 | 70.40 | 70.00 | 70.40 | 70.40 | 1,002 |
| 27 dic 2023 | 70.35 | 70.95 | 70.15 | 70.25 | 70.25 | 525 |
| 22 dic 2023 | 69.05 | 69.85 | 68.95 | 69.85 | 69.85 | 55 |
| 21 dic 2023 | 68.95 | 69.50 | 68.95 | 69.20 | 69.20 | 144 |
| 20 dic 2023 | 71.45 | 71.45 | 70.90 | 71.30 | 71.30 | 248 |
| 19 dic 2023 | 70.25 | 71.95 | 70.15 | 71.95 | 71.95 | 139 |
| 18 dic 2023 | 68.00 | 70.60 | 68.00 | 70.60 | 70.60 | 130 |
| 15 dic 2023 | 70.85 | 71.10 | 70.70 | 70.70 | 70.70 | 761 |
| *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...
© 2024 Yahoo. Todos los derechos reservados.