U.S. markets closed

Shopify Inc. (SHOP)

NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
43.06-0.34 (-0.78%)
Al cierre: 04:00PM EST
43.13 +0.07 (+0.16%)
Fuera de horario: 07:59PM EST
Periodo de tiempo:
03 dic 2021 - 03 dic 2022
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
02 dic 202242.1545.0642.0143.0643.0630,802,400
01 dic 202241.4543.7441.3043.4043.4033,691,900
30 nov 202237.4240.9037.0940.8840.8830,671,800
29 nov 202238.4839.9636.7337.1537.1529,118,200
28 nov 202238.8040.1537.5438.0338.0342,560,300
25 nov 202236.7337.0136.0436.7936.799,401,500
23 nov 202235.3737.0435.1536.7736.7715,970,700
22 nov 202235.1235.3834.3835.2835.2812,669,100
21 nov 202235.7736.0934.6635.2135.2115,565,600
18 nov 202238.2938.3736.0836.5936.5914,723,800
17 nov 202237.4838.2736.8437.7237.7216,916,600
16 nov 202239.0739.7837.8638.5138.5117,334,200
15 nov 202240.4141.7339.9640.0240.0226,589,100
14 nov 202239.0539.3137.9238.4038.4017,931,100
11 nov 202236.6140.9236.1339.4439.4439,135,000
10 nov 202233.9036.6033.4536.5136.5132,449,100
09 nov 202232.0332.3930.4430.9030.9017,640,800
08 nov 202232.5733.2531.6632.8032.8018,576,000
07 nov 202232.6132.9331.4632.2432.2416,129,000
04 nov 202234.7335.0031.3332.1532.1530,285,200
03 nov 202232.9235.1632.8333.7433.7423,395,000
02 nov 202234.9336.0633.5133.5133.5134,905,000
01 nov 202235.3836.4034.7234.7934.7932,527,700
31 oct 202234.0736.1633.9034.2334.2346,021,100
28 oct 202233.8434.7832.5834.1934.1939,189,500
27 oct 202231.0334.6030.9034.1034.1085,884,000
26 oct 202229.2030.8728.5529.0629.0629,275,000
25 oct 202229.1630.1629.1529.8329.8319,598,800
24 oct 202229.3229.3927.8328.7528.7524,463,900
21 oct 202229.0329.7528.0329.7529.7532,835,900
20 oct 202228.5030.8228.3829.7329.7337,547,100
19 oct 202228.4528.6327.8428.3528.3522,677,700
18 oct 202229.2529.7228.3328.7328.7322,754,300
17 oct 202227.4528.0027.0727.7627.7622,387,300
14 oct 202226.9927.3925.9826.0626.0630,443,800
13 oct 202224.1126.5623.6326.2426.2434,677,500
12 oct 202225.6626.4525.2525.9925.9920,772,500
11 oct 202226.4026.5824.9525.6725.6732,098,000
10 oct 202227.2827.2826.0126.4526.4521,516,600
07 oct 202229.0829.1927.0127.2127.2129,793,400
06 oct 202230.5531.0829.7830.0630.0636,022,000
05 oct 202230.4231.2530.1230.8330.8324,091,900
04 oct 202229.0831.8429.0031.5331.5343,031,000
03 oct 202227.3028.2226.4827.7627.7626,422,900
30 sept 202226.5728.1426.3826.9426.9424,803,900
29 sept 202228.3228.6026.5126.7726.7732,086,900
28 sept 202227.9429.3727.6629.2429.2424,820,600
27 sept 202229.0329.4027.6627.8527.8523,308,500
26 sept 202228.6729.9428.2428.2528.2525,033,100
23 sept 202228.4128.9127.6528.7628.7627,542,900
22 sept 202230.2130.5728.3228.5728.5734,457,100
21 sept 202231.0432.4330.5030.5530.5528,911,800
20 sept 202232.3132.3930.7930.9530.9526,104,100
19 sept 202231.1733.0331.1432.9432.9425,049,700
16 sept 202232.4332.8331.2231.7331.7331,975,500
15 sept 202233.1634.7332.9433.8533.8523,235,200
14 sept 202232.5833.7331.8933.6933.6922,981,700
13 sept 202232.7533.5232.4032.7032.7029,833,300
12 sept 202234.7535.8134.6035.1635.1624,260,600
09 sept 202232.4434.9032.3434.8134.8140,584,300
08 sept 202230.4232.0329.8931.9431.9430,419,400
07 sept 202229.9631.1029.3730.9830.9822,289,300
06 sept 202230.1530.3629.0729.8429.8425,659,500
02 sept 202231.8031.9929.8630.1130.1131,478,500
01 sept 202230.9431.3629.8231.2731.2728,553,500
31 ago 202231.9833.3531.3431.6531.6526,208,600
30 ago 202232.4732.9130.5331.3631.3633,550,300
29 ago 202231.7633.2031.7631.9431.9421,041,800
26 ago 202234.3734.5931.8032.4232.4230,300,000
25 ago 202233.7434.7133.2934.3434.3423,870,600
24 ago 202232.6834.2632.4133.2933.2923,435,800
23 ago 202233.0533.8032.3832.4732.4720,640,400
22 ago 202233.3933.9832.5733.1833.1823,788,800
19 ago 202236.0936.4434.1134.2034.2028,335,200
18 ago 202237.2937.3836.0136.8636.8620,334,700
17 ago 202238.7539.0137.1037.3037.3029,058,800
16 ago 202239.9340.3937.6339.5839.5830,792,100
15 ago 202240.1441.1038.8639.8439.8428,841,600
12 ago 202241.3041.5339.6140.7640.7629,889,600
11 ago 202242.8245.4339.6640.4240.4255,567,200
10 ago 202239.4440.8737.9740.6140.6139,813,100
09 ago 202238.7538.8436.3136.7536.7534,712,100
08 ago 202241.4142.4539.2739.7739.7729,845,900
05 ago 202239.2742.5539.0440.8140.8128,771,500
04 ago 202241.9542.5940.1741.0241.0231,569,700
03 ago 202238.3042.1538.3041.9341.9338,072,800
02 ago 202235.7038.9835.5537.7437.7429,707,000
01 ago 202234.9037.4234.0536.4436.4426,421,500
29 jul 202235.2136.6533.7534.8334.8331,716,800
28 jul 202234.7036.1633.6035.9135.9133,198,400
27 jul 202231.4635.4831.3135.2435.2479,941,500
26 jul 202231.8131.9530.5531.5531.5565,071,900
25 jul 202237.0537.4335.7136.7136.7119,770,500
22 jul 202239.4039.8636.7637.3537.3528,254,400
21 jul 202237.9740.6837.8540.4040.4039,578,500
20 jul 202234.1938.8433.9538.4938.4942,330,800
19 jul 202234.0234.3832.0434.3734.3727,254,900
18 jul 202231.9234.2031.8332.5432.5428,950,700
15 jul 202231.2931.8430.0231.2731.2722,398,700
14 jul 202231.8432.2530.3830.6730.6724,247,400
*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...