U.S. markets closed

Shopify Inc. (SHOP)

NYSE - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
63.16+0.05 (+0.08%)
Al cierre: 04:00PM EDT
63.12 -0.04 (-0.06%)
Fuera de horario: 08:00PM EDT
Periodo de tiempo:
20 jul 2023 - 20 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
19 jul 202462.5164.1862.4563.1663.166,675,300
18 jul 202465.9066.0962.7263.1163.117,904,800
17 jul 202468.1768.4063.7064.8164.8114,176,000
16 jul 202467.2670.0466.8369.7269.7221,416,800
15 jul 202465.0365.2363.9364.2164.217,073,300
12 jul 202465.8565.9964.6364.8964.897,773,600
11 jul 202465.6566.1764.7965.3165.317,238,500
10 jul 202466.3066.3364.6165.6165.617,121,000
09 jul 202467.0467.5265.7266.1366.136,523,000
08 jul 202467.5367.7966.9467.3467.344,606,000
05 jul 202466.9468.0466.3667.6367.636,441,500
03 jul 202466.2667.2266.2666.7366.733,931,000
02 jul 202464.8866.1364.3466.0666.066,762,900
01 jul 202465.9665.9763.0564.6364.638,395,400
28 jun 202466.6067.1865.4666.0566.056,650,600
27 jun 202465.2966.8465.1666.3766.377,716,300
26 jun 202465.2065.5364.4465.4565.456,978,900
25 jun 202464.4865.4964.0664.7864.786,484,600
24 jun 202465.6265.8263.4164.3164.3110,464,500
21 jun 202463.8165.1963.4165.0365.038,199,700
20 jun 202464.3864.8763.1563.8863.887,405,100
18 jun 202465.9066.1163.9764.2564.2511,280,600
17 jun 202467.2567.3364.7566.5266.5212,112,100
14 jun 202465.8668.2165.4367.6667.6617,915,800
13 jun 202465.6065.7964.1364.6964.699,163,400
12 jun 202464.6266.5164.2265.4765.4713,945,200
11 jun 202463.8764.6963.2363.8263.8211,760,200
10 jun 202461.3863.7461.2763.0163.0110,629,100
07 jun 202461.2861.9460.6661.5961.597,099,200
06 jun 202460.1561.4860.1561.4661.467,391,300
05 jun 202461.1861.7060.2861.2561.2511,092,500
04 jun 202459.4660.6959.2160.6860.6811,589,700
03 jun 202459.4159.9458.3859.7059.708,640,300
31 may 202458.8059.2357.7559.1559.1512,261,100
30 may 202458.4158.7857.9158.5458.549,829,800
29 may 202457.5558.5757.2658.3758.377,784,000
28 may 202457.0158.2256.3158.1958.1910,785,200
24 may 202457.1158.0656.9156.9756.978,507,100
23 may 202458.6159.0857.4857.6457.6411,415,500
22 may 202458.8860.1158.2158.7058.7018,624,500
21 may 202458.5058.6257.0157.0257.0213,778,700
20 may 202458.8759.2158.3058.9158.917,786,100
17 may 202457.9558.5957.0458.5358.5312,303,900
16 may 202458.6558.9957.7857.8157.819,636,000
15 may 202459.1759.6758.3558.7758.7711,174,300
14 may 202458.6658.7756.9258.0358.0320,334,800
13 may 202459.0759.4858.2658.7858.7812,847,600
10 may 202462.7262.7458.6558.9458.9430,675,600
09 may 202463.5763.8061.6162.4562.4519,819,700
08 may 202463.6764.2060.6462.7362.7358,311,600
07 may 202476.5377.8275.2977.0577.0511,383,800
06 may 202475.0077.8074.4277.3777.3711,042,600
03 may 202473.7874.8873.0674.4674.467,346,400
02 may 202471.9972.7270.2372.0072.005,387,100
01 may 202470.2172.0868.8870.4070.407,432,900
30 abr 202472.4074.4870.1870.2070.208,246,200
29 abr 202473.8174.0471.3872.4872.489,918,000
26 abr 202471.3271.8370.7471.3371.334,611,800
25 abr 202470.4371.3669.5770.5570.556,770,500
24 abr 202474.4074.7271.6572.2672.266,086,500
23 abr 202471.2874.5971.2274.0174.019,517,500
22 abr 202470.0571.2769.3270.5570.555,908,200
19 abr 202471.0071.6368.7969.6769.6710,289,300
18 abr 202469.3370.9568.1569.5169.517,360,500
17 abr 202469.5071.0068.9769.4169.418,373,200
16 abr 202468.4769.3468.0168.7068.709,249,200
15 abr 202470.0070.4168.3968.5768.578,733,200
12 abr 202470.8971.1969.1970.0070.0011,013,500
11 abr 202471.9872.2770.4971.5771.5711,728,000
10 abr 202472.8073.1271.5971.9871.988,018,300
09 abr 202474.3675.0873.5074.9274.924,362,300
08 abr 202475.2175.4673.3274.3874.387,051,900
05 abr 202474.6075.9973.6975.2875.286,587,200
04 abr 202475.6177.0774.5674.8174.818,530,700
03 abr 202478.2879.2975.1375.6475.649,874,100
02 abr 202476.6178.6075.9578.1278.126,692,400
01 abr 202477.3578.6376.2878.1978.196,588,400
28 mar 202478.8079.1977.0077.1777.174,261,000
27 mar 202479.3579.3877.4678.6278.624,399,700
26 mar 202479.0479.7577.7578.5378.534,442,200
25 mar 202478.1079.5677.7478.4278.424,596,000
22 mar 202478.8980.3778.3878.7278.724,559,100
21 mar 202481.6683.3979.5679.5979.5911,345,900
20 mar 202477.5381.6277.2981.3381.336,793,700
19 mar 202476.7378.5375.3077.5377.535,736,500
18 mar 202478.0078.0076.2677.5277.525,440,700
15 mar 202478.2379.0776.7677.1577.155,818,900
14 mar 202478.5379.8077.3678.4278.427,244,200
13 mar 202476.1979.4076.1078.6878.6810,975,300
12 mar 202475.9576.6974.5876.3676.365,667,100
11 mar 202475.6076.2974.4474.9774.975,191,200
08 mar 202476.0879.5876.0876.1676.1610,437,000
07 mar 202474.2675.9673.2075.3375.337,592,500
06 mar 202474.1874.8572.9274.0174.015,757,300
05 mar 202474.8074.9372.6473.4773.478,691,200
04 mar 202476.4776.5373.9975.7775.777,395,000
01 mar 202477.1178.6676.3176.5976.597,791,000
29 feb 202476.2777.1475.0376.3776.376,693,400
28 feb 202475.5676.1974.7375.5675.565,208,500
27 feb 202477.5677.6375.9076.6376.637,449,300
*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...