Shopify Inc. (SHOP)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD.

Añadir a la lista de seguimiento

72.52

+0.66

(+0.92%)

Al cierre: 04:00PM EST

72.55

+0.03

(+0.04%)

Fuera de horario:

07:59PM EST

Periodo de tiempo:

10 dic 2022 - 10 dic 2023

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
08 dic 2023	71.26	73.02	71.24	72.52	72.52	7,456,600
07 dic 2023	70.86	72.28	70.04	71.86	71.86	8,471,200
06 dic 2023	73.77	74.18	71.07	71.14	71.14	13,428,600
05 dic 2023	71.80	75.47	71.15	74.72	74.72	15,768,000
04 dic 2023	73.00	73.66	71.37	72.52	72.52	9,569,200
01 dic 2023	72.50	73.99	71.74	73.86	73.86	8,839,800
30 nov 2023	73.36	73.84	72.12	72.82	72.82	7,322,300
29 nov 2023	74.34	75.06	73.00	73.33	73.33	9,815,600
28 nov 2023	72.42	74.22	72.20	73.51	73.51	12,632,000
27 nov 2023	71.81	74.47	71.08	73.79	73.79	24,288,900
24 nov 2023	70.50	71.21	70.23	70.35	70.35	5,062,800
22 nov 2023	70.26	71.58	69.15	70.96	70.96	10,215,200
21 nov 2023	69.00	69.91	68.16	69.73	69.73	8,209,100
20 nov 2023	67.73	70.16	67.73	69.51	69.51	10,277,000
17 nov 2023	66.93	68.89	66.80	68.34	68.34	9,331,700
16 nov 2023	67.06	68.25	66.69	67.28	67.28	9,160,900
15 nov 2023	65.82	68.35	65.76	67.85	67.85	13,514,500
14 nov 2023	64.26	66.17	63.98	65.52	65.52	13,168,400
13 nov 2023	61.23	62.41	60.24	62.34	62.34	8,784,100
10 nov 2023	60.27	61.63	59.89	61.34	61.34	9,322,100
09 nov 2023	62.52	63.34	60.33	60.37	60.37	13,118,300
08 nov 2023	61.87	63.09	60.70	62.74	62.74	11,987,600
07 nov 2023	60.70	62.34	60.03	61.69	61.69	11,180,400
06 nov 2023	61.59	61.78	59.71	60.43	60.43	13,284,900
03 nov 2023	59.86	61.84	58.95	61.47	61.47	22,370,000
02 nov 2023	57.64	60.15	55.51	59.70	59.70	43,602,900
01 nov 2023	47.55	48.86	47.16	48.79	48.79	19,173,700
31 oct 2023	46.65	47.63	45.50	47.19	47.19	12,046,900
30 oct 2023	47.09	47.85	46.25	46.92	46.92	10,496,200
27 oct 2023	48.13	48.18	46.06	46.40	46.40	12,207,700
26 oct 2023	48.84	49.36	45.81	46.69	46.69	17,931,300
25 oct 2023	50.85	51.08	48.35	48.49	48.49	12,658,800
24 oct 2023	51.50	52.88	51.26	52.35	52.35	7,618,800
23 oct 2023	50.53	51.98	49.64	51.00	51.00	8,851,700
20 oct 2023	51.57	52.45	50.62	51.14	51.14	8,373,000
19 oct 2023	53.13	53.32	51.54	51.83	51.83	10,438,100
18 oct 2023	54.58	56.20	52.43	52.84	52.84	15,420,800
17 oct 2023	52.59	54.46	52.49	54.17	54.17	7,962,000
16 oct 2023	51.92	53.59	51.05	53.28	53.28	10,339,500
13 oct 2023	53.40	54.19	50.69	51.55	51.55	14,373,400
12 oct 2023	54.50	55.03	52.92	53.33	53.33	10,730,800
11 oct 2023	55.51	55.64	53.71	54.24	54.24	8,505,700
10 oct 2023	53.73	55.59	53.56	55.08	55.08	9,834,000
09 oct 2023	52.41	53.93	52.06	53.51	53.51	9,709,400
06 oct 2023	51.43	53.91	51.20	53.65	53.65	12,442,400
05 oct 2023	52.01	52.55	51.11	52.19	52.19	9,268,600
04 oct 2023	52.16	52.75	51.15	52.58	52.58	10,956,700
03 oct 2023	53.00	53.68	51.02	51.38	51.38	11,280,200
02 oct 2023	54.22	55.21	53.51	54.00	54.00	8,265,300
29 sept 2023	54.26	55.59	54.10	54.57	54.57	13,696,200
28 sept 2023	51.25	53.88	50.59	53.20	53.20	13,608,000
27 sept 2023	51.88	52.49	51.03	51.85	51.85	9,041,700
26 sept 2023	52.90	53.63	51.37	51.51	51.51	10,456,000
25 sept 2023	52.71	53.63	52.30	53.58	53.58	8,314,700
22 sept 2023	54.74	55.27	52.89	53.08	53.08	9,870,000
21 sept 2023	55.37	55.99	53.68	53.70	53.70	11,303,200
20 sept 2023	58.62	58.70	56.83	56.97	56.97	8,228,600
19 sept 2023	59.17	59.23	56.88	58.33	58.33	13,471,600
18 sept 2023	62.04	62.42	59.37	59.50	59.50	11,516,400
15 sept 2023	63.31	63.49	61.92	62.38	62.38	8,571,100
14 sept 2023	63.08	63.84	62.65	63.40	63.40	7,116,800
13 sept 2023	62.34	63.26	61.72	62.62	62.62	6,920,300
12 sept 2023	63.73	64.92	62.91	62.93	62.93	7,179,900
11 sept 2023	63.39	64.76	62.81	64.56	64.56	7,924,300
08 sept 2023	64.34	64.82	62.78	63.01	63.01	9,043,500
07 sept 2023	64.76	65.71	63.57	64.78	64.78	8,711,900
06 sept 2023	65.04	66.26	65.00	65.82	65.82	8,222,700
05 sept 2023	66.24	66.49	65.27	65.80	65.80	8,858,400
01 sept 2023	66.68	67.60	65.89	66.71	66.71	13,840,600
31 ago 2023	64.71	66.85	63.28	66.49	66.49	30,505,800
30 ago 2023	58.59	60.03	58.37	60.01	60.01	7,972,400
29 ago 2023	56.28	59.15	56.01	58.80	58.80	9,897,800
28 ago 2023	56.24	56.72	55.75	56.31	56.31	7,511,900
25 ago 2023	55.43	56.64	54.07	55.54	55.54	8,956,000
24 ago 2023	57.10	57.17	54.93	55.46	55.46	8,956,200
23 ago 2023	54.19	57.01	54.11	56.73	56.73	13,232,000
22 ago 2023	54.70	55.08	53.84	53.96	53.96	6,627,500
21 ago 2023	53.41	54.27	52.90	53.93	53.93	7,606,800
18 ago 2023	51.47	53.25	51.20	53.14	53.14	12,142,800
17 ago 2023	55.69	55.97	52.78	53.22	53.22	13,873,200
16 ago 2023	55.16	55.94	54.35	55.34	55.34	8,530,700
15 ago 2023	55.69	56.20	54.77	55.34	55.34	9,741,000
14 ago 2023	54.54	55.99	54.38	55.98	55.98	6,531,000
11 ago 2023	55.59	55.94	54.71	55.27	55.27	8,671,900
10 ago 2023	56.30	57.20	55.38	56.47	56.47	11,696,400
09 ago 2023	56.10	57.06	55.09	55.20	55.20	9,709,000
08 ago 2023	56.45	57.31	55.73	56.19	56.19	12,202,300
07 ago 2023	57.61	58.06	56.51	57.57	57.57	10,887,400
04 ago 2023	60.25	61.18	57.67	57.93	57.93	17,041,900
03 ago 2023	61.88	64.25	58.33	59.04	59.04	35,450,300
02 ago 2023	65.64	66.18	61.99	62.43	62.43	25,987,400
01 ago 2023	66.77	67.64	65.59	67.45	67.45	9,900,400
31 jul 2023	66.95	68.31	66.76	67.58	67.58	9,079,000
28 jul 2023	65.01	66.26	64.87	66.04	66.04	7,783,200
27 jul 2023	66.32	67.79	63.53	63.96	63.96	12,823,800
26 jul 2023	64.50	65.90	63.91	64.68	64.68	8,663,000
25 jul 2023	65.91	66.48	64.85	64.99	64.99	8,531,200
24 jul 2023	67.00	67.70	65.51	66.17	66.17	10,457,300
21 jul 2023	66.26	66.64	65.19	65.57	65.57	7,394,600
20 jul 2023	67.27	68.27	65.03	65.44	65.44	10,732,300
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...

S&P 5004,604.37+18.78(+0.41%)

Dow Jones36,247.87+130.49(+0.36%)

Nasdaq14,403.97+63.98(+0.45%)

Russell 20001,880.82+12.57(+0.67%)

Petróleo71.26+1.92(+2.77%)

Oro2,020.80-25.60(-1.25%)

Shopify Inc. (SHOP)

S&P 500
4,604.37
+18.78(+0.41%)

Dow Jones
36,247.87
+130.49(+0.36%)

Nasdaq
14,403.97
+63.98(+0.45%)

Russell 2000
1,880.82
+12.57(+0.67%)

Petróleo
71.26
+1.92(+2.77%)

Oro
2,020.80
-25.60(-1.25%)