U.S. markets closed

Shopify Inc. (SHOP)

NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
58.54+0.17 (+0.29%)
Al cierre: 04:00PM EDT
58.43 -0.11 (-0.19%)
Fuera de horario: 05:59PM EDT
Periodo de tiempo:
30 may 2023 - 30 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
30 may 202458.4158.7857.9158.5458.549,399,345
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
26 feb 202476.3178.2576.2177.5677.568,935,200
23 feb 202475.0576.8073.8576.2476.2410,235,600
22 feb 202478.2878.8374.8775.0375.0311,326,800
21 feb 202477.0078.0674.6775.5975.5910,553,400
20 feb 202479.9580.5877.7278.6278.6210,349,300
16 feb 202482.2583.6780.3581.2981.2913,691,800
15 feb 202480.2484.0579.6084.0084.0015,483,200
14 feb 202479.1180.7077.4880.6780.6718,016,700
13 feb 202477.8083.4977.0177.1877.1840,164,900
12 feb 202491.4091.5788.9889.1289.1217,188,800
09 feb 202490.0091.2188.9290.7290.7211,356,900
08 feb 202485.0391.4484.9087.8787.8720,834,800
07 feb 202482.1085.4681.8085.1785.1713,242,600
06 feb 202481.4082.0479.7781.5681.565,548,000
05 feb 202482.4482.8080.0381.4081.408,558,300
02 feb 202481.0083.0379.3382.9382.9317,644,900
01 feb 202479.3779.5875.8276.7276.7214,190,000
31 ene 202481.3082.2279.9680.0780.076,749,700
30 ene 202482.7883.2581.6882.3382.335,529,000
29 ene 202481.7483.5781.4783.5483.546,479,000
26 ene 202480.5182.8480.4781.5581.556,839,200
25 ene 202481.2781.7079.1480.4980.496,926,800
24 ene 202482.2883.3680.6780.7380.737,675,800
23 ene 202480.7081.6279.5381.1481.145,700,500
22 ene 202480.9182.8379.6980.2680.269,011,700
19 ene 202477.3180.1876.3180.0180.0110,241,200
18 ene 202480.0081.0177.2177.5277.5211,221,200
17 ene 202480.0380.4477.5380.3280.3215,898,400
16 ene 202480.2882.1479.6281.3281.3211,659,700
12 ene 202481.1183.1981.0081.4081.409,252,600
11 ene 202481.1582.6579.1381.3081.3010,641,200
10 ene 202480.6981.3079.3781.1081.109,866,700
09 ene 202477.2580.2476.9280.1180.1110,835,000
08 ene 202474.7877.9074.7277.6977.698,232,000
*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...