U.S. markets closed
F S&P 500
5,121.25 +39.00 (+0.77%) F Dow Jones
38,314.00 +26.00 (+0.07%) F Nasdaq
17,765.00 +197.50 (+1.12%) E-mini Russell 2000 Index Futur
1,988.50 -4.70 (-0.24%) Petróleo
83.77 +0.20 (+0.24%) Oro
2,339.70 -2.80 (-0.12%)
Shopify Inc. (SHOP)
NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
25 abr 2023 - 25 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 25 abr 2024 | 70.43 | 71.36 | 69.57 | 70.55 | 70.55 | 6,722,499 |
| 24 abr 2024 | 74.40 | 74.72 | 71.65 | 72.26 | 72.26 | 6,086,500 |
| 23 abr 2024 | 71.28 | 74.59 | 71.22 | 74.01 | 74.01 | 9,517,500 |
| 22 abr 2024 | 70.05 | 71.27 | 69.32 | 70.55 | 70.55 | 5,908,200 |
| 19 abr 2024 | 71.00 | 71.63 | 68.79 | 69.67 | 69.67 | 10,289,300 |
| 18 abr 2024 | 69.33 | 70.95 | 68.15 | 69.51 | 69.51 | 7,360,500 |
| 17 abr 2024 | 69.50 | 71.00 | 68.97 | 69.41 | 69.41 | 8,373,200 |
| 16 abr 2024 | 68.47 | 69.34 | 68.01 | 68.70 | 68.70 | 9,249,200 |
| 15 abr 2024 | 70.00 | 70.41 | 68.39 | 68.57 | 68.57 | 8,733,200 |
| 12 abr 2024 | 70.89 | 71.19 | 69.19 | 70.00 | 70.00 | 11,013,500 |
| 11 abr 2024 | 71.98 | 72.27 | 70.49 | 71.57 | 71.57 | 11,728,000 |
| 10 abr 2024 | 72.80 | 73.12 | 71.59 | 71.98 | 71.98 | 8,018,300 |
| 09 abr 2024 | 74.36 | 75.08 | 73.50 | 74.92 | 74.92 | 4,362,300 |
| 08 abr 2024 | 75.21 | 75.46 | 73.32 | 74.38 | 74.38 | 7,051,900 |
| 05 abr 2024 | 74.60 | 75.99 | 73.69 | 75.28 | 75.28 | 6,587,200 |
| 04 abr 2024 | 75.61 | 77.07 | 74.56 | 74.81 | 74.81 | 8,530,700 |
| 03 abr 2024 | 78.28 | 79.29 | 75.13 | 75.64 | 75.64 | 9,874,100 |
| 02 abr 2024 | 76.61 | 78.60 | 75.95 | 78.12 | 78.12 | 6,692,400 |
| 01 abr 2024 | 77.35 | 78.63 | 76.28 | 78.19 | 78.19 | 6,588,400 |
| 28 mar 2024 | 78.80 | 79.19 | 77.00 | 77.17 | 77.17 | 4,261,000 |
| 27 mar 2024 | 79.35 | 79.38 | 77.46 | 78.62 | 78.62 | 4,399,700 |
| 26 mar 2024 | 79.04 | 79.75 | 77.75 | 78.53 | 78.53 | 4,442,200 |
| 25 mar 2024 | 78.10 | 79.56 | 77.74 | 78.42 | 78.42 | 4,596,000 |
| 22 mar 2024 | 78.89 | 80.37 | 78.38 | 78.72 | 78.72 | 4,559,100 |
| 21 mar 2024 | 81.66 | 83.39 | 79.56 | 79.59 | 79.59 | 11,345,900 |
| 20 mar 2024 | 77.53 | 81.62 | 77.29 | 81.33 | 81.33 | 6,793,700 |
| 19 mar 2024 | 76.73 | 78.53 | 75.30 | 77.53 | 77.53 | 5,736,500 |
| 18 mar 2024 | 78.00 | 78.00 | 76.26 | 77.52 | 77.52 | 5,440,700 |
| 15 mar 2024 | 78.23 | 79.07 | 76.76 | 77.15 | 77.15 | 5,818,900 |
| 14 mar 2024 | 78.53 | 79.80 | 77.36 | 78.42 | 78.42 | 7,244,200 |
| 13 mar 2024 | 76.19 | 79.40 | 76.10 | 78.68 | 78.68 | 10,975,300 |
| 12 mar 2024 | 75.95 | 76.69 | 74.58 | 76.36 | 76.36 | 5,667,100 |
| 11 mar 2024 | 75.60 | 76.29 | 74.44 | 74.97 | 74.97 | 5,191,200 |
| 08 mar 2024 | 76.08 | 79.58 | 76.08 | 76.16 | 76.16 | 10,437,000 |
| 07 mar 2024 | 74.26 | 75.96 | 73.20 | 75.33 | 75.33 | 7,592,500 |
| 06 mar 2024 | 74.18 | 74.85 | 72.92 | 74.01 | 74.01 | 5,757,300 |
| 05 mar 2024 | 74.80 | 74.93 | 72.64 | 73.47 | 73.47 | 8,691,200 |
| 04 mar 2024 | 76.47 | 76.53 | 73.99 | 75.77 | 75.77 | 7,395,000 |
| 01 mar 2024 | 77.11 | 78.66 | 76.31 | 76.59 | 76.59 | 7,791,000 |
| 29 feb 2024 | 76.27 | 77.14 | 75.03 | 76.37 | 76.37 | 6,693,400 |
| 28 feb 2024 | 75.56 | 76.19 | 74.73 | 75.56 | 75.56 | 5,208,500 |
| 27 feb 2024 | 77.56 | 77.63 | 75.90 | 76.63 | 76.63 | 7,449,300 |
| 26 feb 2024 | 76.31 | 78.25 | 76.21 | 77.56 | 77.56 | 8,935,200 |
| 23 feb 2024 | 75.05 | 76.80 | 73.85 | 76.24 | 76.24 | 10,235,600 |
| 22 feb 2024 | 78.28 | 78.83 | 74.87 | 75.03 | 75.03 | 11,326,800 |
| 21 feb 2024 | 77.00 | 78.06 | 74.67 | 75.59 | 75.59 | 10,553,400 |
| 20 feb 2024 | 79.95 | 80.58 | 77.72 | 78.62 | 78.62 | 10,349,300 |
| 16 feb 2024 | 82.25 | 83.67 | 80.35 | 81.29 | 81.29 | 13,691,800 |
| 15 feb 2024 | 80.24 | 84.05 | 79.60 | 84.00 | 84.00 | 15,483,200 |
| 14 feb 2024 | 79.11 | 80.70 | 77.48 | 80.67 | 80.67 | 18,016,700 |
| 13 feb 2024 | 77.80 | 83.49 | 77.01 | 77.18 | 77.18 | 40,164,900 |
| 12 feb 2024 | 91.40 | 91.57 | 88.98 | 89.12 | 89.12 | 17,188,800 |
| 09 feb 2024 | 90.00 | 91.21 | 88.92 | 90.72 | 90.72 | 11,356,900 |
| 08 feb 2024 | 85.03 | 91.44 | 84.90 | 87.87 | 87.87 | 20,834,800 |
| 07 feb 2024 | 82.10 | 85.46 | 81.80 | 85.17 | 85.17 | 13,242,600 |
| 06 feb 2024 | 81.40 | 82.04 | 79.77 | 81.56 | 81.56 | 5,548,000 |
| 05 feb 2024 | 82.44 | 82.80 | 80.03 | 81.40 | 81.40 | 8,558,300 |
| 02 feb 2024 | 81.00 | 83.03 | 79.33 | 82.93 | 82.93 | 17,644,900 |
| 01 feb 2024 | 79.37 | 79.58 | 75.82 | 76.72 | 76.72 | 14,190,000 |
| 31 ene 2024 | 81.30 | 82.22 | 79.96 | 80.07 | 80.07 | 6,749,700 |
| 30 ene 2024 | 82.78 | 83.25 | 81.68 | 82.33 | 82.33 | 5,529,000 |
| 29 ene 2024 | 81.74 | 83.57 | 81.47 | 83.54 | 83.54 | 6,479,000 |
| 26 ene 2024 | 80.51 | 82.84 | 80.47 | 81.55 | 81.55 | 6,839,200 |
| 25 ene 2024 | 81.27 | 81.70 | 79.14 | 80.49 | 80.49 | 6,926,800 |
| 24 ene 2024 | 82.28 | 83.36 | 80.67 | 80.73 | 80.73 | 7,675,800 |
| 23 ene 2024 | 80.70 | 81.62 | 79.53 | 81.14 | 81.14 | 5,700,500 |
| 22 ene 2024 | 80.91 | 82.83 | 79.69 | 80.26 | 80.26 | 9,011,700 |
| 19 ene 2024 | 77.31 | 80.18 | 76.31 | 80.01 | 80.01 | 10,241,200 |
| 18 ene 2024 | 80.00 | 81.01 | 77.21 | 77.52 | 77.52 | 11,221,200 |
| 17 ene 2024 | 80.03 | 80.44 | 77.53 | 80.32 | 80.32 | 15,898,400 |
| 16 ene 2024 | 80.28 | 82.14 | 79.62 | 81.32 | 81.32 | 11,659,700 |
| 12 ene 2024 | 81.11 | 83.19 | 81.00 | 81.40 | 81.40 | 9,252,600 |
| 11 ene 2024 | 81.15 | 82.65 | 79.13 | 81.30 | 81.30 | 10,641,200 |
| 10 ene 2024 | 80.69 | 81.30 | 79.37 | 81.10 | 81.10 | 9,866,700 |
| 09 ene 2024 | 77.25 | 80.24 | 76.92 | 80.11 | 80.11 | 10,835,000 |
| 08 ene 2024 | 74.78 | 77.90 | 74.72 | 77.69 | 77.69 | 8,232,000 |
| 05 ene 2024 | 73.32 | 75.95 | 73.00 | 74.51 | 74.51 | 9,830,200 |
| 04 ene 2024 | 71.63 | 74.02 | 70.61 | 73.42 | 73.42 | 11,927,400 |
| 03 ene 2024 | 72.08 | 72.99 | 71.18 | 71.82 | 71.82 | 9,649,900 |
| 02 ene 2024 | 76.44 | 76.63 | 72.91 | 73.83 | 73.83 | 13,134,800 |
| 29 dic 2023 | 79.12 | 79.73 | 77.25 | 77.90 | 77.90 | 9,518,700 |
| 28 dic 2023 | 78.29 | 79.20 | 77.48 | 79.11 | 79.11 | 7,608,400 |
| 27 dic 2023 | 78.19 | 78.68 | 77.34 | 78.34 | 78.34 | 6,050,200 |
| 26 dic 2023 | 76.83 | 78.46 | 76.44 | 78.21 | 78.21 | 5,251,800 |
| 22 dic 2023 | 76.45 | 77.17 | 76.15 | 76.83 | 76.83 | 6,076,700 |
| 21 dic 2023 | 76.70 | 77.30 | 75.50 | 76.14 | 76.14 | 7,496,300 |
| 20 dic 2023 | 78.10 | 78.70 | 75.15 | 75.42 | 75.42 | 9,983,300 |
| 19 dic 2023 | 77.20 | 79.99 | 77.18 | 78.35 | 78.35 | 12,464,500 |
| 18 dic 2023 | 75.75 | 77.47 | 75.63 | 77.13 | 77.13 | 9,501,600 |
| 15 dic 2023 | 77.71 | 77.95 | 76.35 | 76.82 | 76.82 | 10,416,900 |
| 14 dic 2023 | 75.31 | 77.64 | 74.85 | 77.54 | 77.54 | 13,242,200 |
| 13 dic 2023 | 72.53 | 74.09 | 71.15 | 73.86 | 73.86 | 10,910,200 |
| 12 dic 2023 | 72.00 | 72.63 | 71.07 | 72.50 | 72.50 | 6,415,900 |
| 11 dic 2023 | 72.43 | 73.63 | 72.18 | 72.81 | 72.81 | 7,101,400 |
| 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 |
| *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.