U.S. markets closed

Spotify Technology S.A. (SPOT)

NYSE - NYSE Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
313.02+7.01 (+2.29%)
Al cierre: 04:00PM EDT
313.10 +0.08 (+0.03%)
Fuera de horario: 07:58PM EDT
Periodo de tiempo:
15 jun 2023 - 15 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
14 jun 2024307.23316.70305.85313.02313.021,990,300
13 jun 2024313.14314.84300.79306.01306.012,135,600
12 jun 2024311.00316.11309.29315.49315.491,139,400
11 jun 2024319.00319.38306.08310.00310.001,808,800
10 jun 2024309.46312.16305.37309.00309.001,548,000
07 jun 2024318.99319.05307.67308.21308.212,137,700
06 jun 2024325.00328.63318.10319.51319.511,229,200
05 jun 2024326.55331.08322.55324.75324.751,822,700
04 jun 2024312.64326.76310.50326.68326.683,484,800
03 jun 2024313.01317.00307.36313.62313.622,279,200
31 may 2024301.89304.65292.21296.78296.781,478,300
30 may 2024305.45307.23301.59304.69304.69703,900
29 may 2024307.71309.15304.10307.52307.521,102,600
28 may 2024307.00312.00306.00310.29310.291,080,600
24 may 2024298.00309.64298.00308.16308.161,165,600
23 may 2024302.92305.82296.98300.51300.511,013,300
22 may 2024306.00306.69295.71298.76298.761,376,800
21 may 2024304.85307.98302.38304.93304.931,028,900
20 may 2024303.00312.69303.00308.21308.211,487,500
17 may 2024299.95302.87298.12302.82302.82893,600
16 may 2024302.54304.92297.86298.12298.121,316,100
15 may 2024298.85303.07295.39303.04303.042,013,600
14 may 2024287.72291.54286.20290.12290.12917,900
13 may 2024294.65295.41287.17289.71289.71898,800
10 may 2024300.21303.66293.08294.60294.60943,800
09 may 2024298.88301.37294.26298.66298.66844,700
08 may 2024297.55303.30296.17298.65298.652,108,700
07 may 2024296.54299.83294.76298.05298.051,332,100
06 may 2024298.00300.04294.62299.48299.481,395,100
03 may 2024294.81298.82292.04296.07296.071,503,900
02 may 2024287.52294.39283.39294.17294.171,628,000
01 may 2024280.66290.88280.66284.54284.541,671,600
30 abr 2024287.00288.45280.37280.44280.441,258,100
29 abr 2024289.01290.91284.23286.24286.241,680,600
26 abr 2024292.65294.00284.84289.59289.592,477,200
25 abr 2024275.67291.38271.65289.02289.023,711,400
24 abr 2024301.35305.64278.14281.23281.238,241,500
23 abr 2024301.13319.30298.50303.31303.3111,386,200
22 abr 2024280.97280.97267.76272.24272.245,589,200
19 abr 2024284.80285.00270.45275.83275.834,243,200
18 abr 2024294.78296.80288.67289.20289.202,027,200
17 abr 2024298.32300.05293.27293.58293.581,471,300
16 abr 2024291.13300.93289.01298.08298.081,585,700
15 abr 2024302.72304.59290.35290.52290.521,944,000
12 abr 2024301.00303.36299.00300.45300.451,419,800
11 abr 2024300.79305.74299.02303.57303.571,134,500
10 abr 2024297.79303.45296.00299.99299.991,511,200
09 abr 2024308.60309.58299.11300.73300.732,541,800
08 abr 2024309.20313.16307.41309.07309.071,721,200
05 abr 2024298.68313.07298.68310.31310.312,986,800
04 abr 2024293.00304.00292.75295.96295.963,554,000
03 abr 2024285.04293.00279.00291.77291.774,630,800
02 abr 2024261.44270.72261.38269.58269.581,930,600
01 abr 2024262.97267.24260.80266.43266.431,122,600
28 mar 2024258.53268.55258.00263.90263.901,371,700
27 mar 2024267.00269.72257.56260.20260.201,427,200
26 mar 2024273.01278.30262.65262.81262.811,956,400
25 mar 2024263.01264.95260.89261.92261.92824,700
22 mar 2024259.38265.46258.89264.95264.95868,000
21 mar 2024264.21264.67258.50259.64259.641,097,400
20 mar 2024256.17262.41254.42261.72261.721,587,600
19 mar 2024253.95254.78249.58252.76252.761,067,500
18 mar 2024257.00257.67251.61254.15254.15885,900
15 mar 2024256.99256.99252.51254.89254.891,432,100
14 mar 2024257.55259.40255.59257.13257.13847,100
13 mar 2024258.27260.49255.38257.26257.26924,800
12 mar 2024255.50259.74254.96258.09258.091,351,000
11 mar 2024258.50259.00253.25254.45254.452,489,400
08 mar 2024269.50272.44259.24259.40259.401,966,900
07 mar 2024268.00271.72266.02270.35270.35921,300
06 mar 2024270.00272.08267.42268.03268.031,181,300
05 mar 2024268.36270.27263.28267.00267.002,482,500
04 mar 2024263.56271.56262.49270.00270.002,793,000
01 mar 2024256.15263.82254.54263.75263.752,351,200
29 feb 2024254.36257.36252.76256.41256.411,336,500
28 feb 2024250.97253.44249.38252.25252.251,657,500
27 feb 2024255.82255.99250.54253.02253.021,529,900
26 feb 2024255.49256.43250.23254.99254.991,754,800
23 feb 2024249.28256.29247.95256.10256.102,492,800
22 feb 2024247.96249.22243.99248.12248.121,728,300
21 feb 2024243.29245.64240.73245.09245.091,897,500
20 feb 2024244.14246.50239.66243.40243.402,222,400
16 feb 2024245.46248.50243.38246.25246.251,548,400
15 feb 2024244.17247.70242.19245.51245.511,808,000
14 feb 2024240.72244.38239.14244.17244.171,623,600
13 feb 2024231.34238.52228.07238.00238.001,798,300
12 feb 2024238.38239.40233.35234.68234.682,824,300
09 feb 2024239.55242.21238.04240.77240.772,049,200
08 feb 2024238.00244.29237.65240.01240.012,749,000
07 feb 2024230.02243.01227.52240.83240.834,757,700
06 feb 2024241.01248.67228.97231.92231.927,777,000
05 feb 2024220.55223.83219.36223.25223.253,812,100
02 feb 2024221.34224.45218.57222.47222.471,723,800
01 feb 2024217.25219.94216.68218.96218.961,174,400
31 ene 2024214.01219.52213.31215.35215.351,191,600
30 ene 2024222.30224.00217.46217.62217.621,797,000
29 ene 2024216.00219.20214.80218.61218.611,287,000
26 ene 2024213.06215.07211.77214.29214.291,545,400
25 ene 2024211.43214.19210.34214.18214.181,218,000
24 ene 2024213.00215.32209.18211.14211.141,896,700
*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...