Spotify Technology S.A. (SPOT)
NYSE - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
31 ago 2023 - 31 ago 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 30 ago 2024 | 341.17 | 343.51 | 337.47 | 342.88 | 342.88 | 1,076,100 |
| 29 ago 2024 | 338.80 | 344.50 | 338.80 | 340.73 | 340.73 | 1,453,000 |
| 28 ago 2024 | 338.31 | 339.54 | 334.09 | 337.56 | 337.56 | 976,900 |
| 27 ago 2024 | 333.51 | 343.26 | 333.00 | 339.47 | 339.47 | 1,412,900 |
| 26 ago 2024 | 342.50 | 343.81 | 333.61 | 336.07 | 336.07 | 1,184,600 |
| 23 ago 2024 | 342.41 | 347.98 | 340.18 | 342.49 | 342.49 | 1,490,300 |
| 22 ago 2024 | 345.01 | 350.32 | 340.52 | 342.20 | 342.20 | 1,706,700 |
| 21 ago 2024 | 345.16 | 347.86 | 343.30 | 343.69 | 343.69 | 1,756,400 |
| 20 ago 2024 | 346.55 | 348.85 | 342.74 | 346.28 | 346.28 | 1,557,000 |
| 19 ago 2024 | 335.00 | 346.17 | 334.57 | 344.69 | 344.69 | 2,043,200 |
| 16 ago 2024 | 335.21 | 338.91 | 332.82 | 337.38 | 337.38 | 1,513,200 |
| 15 ago 2024 | 337.00 | 341.64 | 333.91 | 335.59 | 335.59 | 2,115,600 |
| 14 ago 2024 | 335.99 | 338.51 | 332.37 | 334.35 | 334.35 | 1,831,000 |
| 13 ago 2024 | 339.00 | 340.31 | 333.80 | 334.74 | 334.74 | 2,081,300 |
| 12 ago 2024 | 340.00 | 343.43 | 336.51 | 340.36 | 340.36 | 918,900 |
| 09 ago 2024 | 337.27 | 343.27 | 333.67 | 339.90 | 339.90 | 1,212,900 |
| 08 ago 2024 | 328.20 | 339.49 | 324.36 | 338.32 | 338.32 | 1,445,100 |
| 07 ago 2024 | 329.00 | 335.36 | 323.16 | 323.34 | 323.34 | 1,320,700 |
| 06 ago 2024 | 323.99 | 330.72 | 320.38 | 327.30 | 327.30 | 1,540,300 |
| 05 ago 2024 | 302.01 | 325.59 | 300.57 | 324.03 | 324.03 | 3,183,800 |
| 02 ago 2024 | 326.41 | 332.40 | 318.75 | 330.85 | 330.85 | 2,977,800 |
| 01 ago 2024 | 345.09 | 359.38 | 335.01 | 336.50 | 336.50 | 2,642,500 |
| 31 jul 2024 | 334.05 | 344.34 | 330.14 | 343.94 | 343.94 | 2,118,000 |
| 30 jul 2024 | 323.35 | 334.65 | 321.83 | 330.35 | 330.35 | 2,508,300 |
| 29 jul 2024 | 323.74 | 328.07 | 319.73 | 323.74 | 323.74 | 1,736,800 |
| 26 jul 2024 | 330.42 | 331.37 | 320.20 | 321.88 | 321.88 | 1,986,600 |
| 25 jul 2024 | 336.82 | 341.00 | 324.08 | 328.95 | 328.95 | 2,716,300 |
| 24 jul 2024 | 333.62 | 346.23 | 328.76 | 336.52 | 336.52 | 5,691,200 |
| 23 jul 2024 | 339.50 | 343.40 | 326.50 | 330.79 | 330.79 | 6,669,200 |
| 22 jul 2024 | 298.00 | 300.72 | 290.13 | 295.45 | 295.45 | 3,122,100 |
| 19 jul 2024 | 292.23 | 298.38 | 290.50 | 295.09 | 295.09 | 1,782,400 |
| 18 jul 2024 | 296.66 | 298.32 | 288.07 | 290.16 | 290.16 | 1,817,300 |
| 17 jul 2024 | 294.79 | 299.38 | 290.87 | 294.74 | 294.74 | 1,982,100 |
| 16 jul 2024 | 303.78 | 304.87 | 294.85 | 298.50 | 298.50 | 1,424,700 |
| 15 jul 2024 | 302.27 | 308.12 | 299.40 | 302.15 | 302.15 | 1,145,500 |
| 12 jul 2024 | 302.13 | 307.44 | 300.39 | 302.27 | 302.27 | 1,244,500 |
| 11 jul 2024 | 312.73 | 314.02 | 297.11 | 300.98 | 300.98 | 2,288,400 |
| 10 jul 2024 | 308.00 | 312.31 | 304.85 | 304.99 | 304.99 | 2,220,300 |
| 09 jul 2024 | 315.26 | 315.43 | 310.64 | 311.55 | 311.55 | 1,448,600 |
| 08 jul 2024 | 321.94 | 322.00 | 309.01 | 313.71 | 313.71 | 1,733,300 |
| 05 jul 2024 | 315.00 | 317.09 | 313.53 | 316.85 | 316.85 | 939,700 |
| 03 jul 2024 | 315.30 | 316.08 | 311.01 | 314.80 | 314.80 | 661,800 |
| 02 jul 2024 | 314.02 | 316.64 | 309.43 | 315.55 | 315.55 | 913,200 |
| 01 jul 2024 | 313.64 | 314.42 | 306.81 | 313.84 | 313.84 | 1,080,500 |
| 28 jun 2024 | 315.39 | 317.99 | 306.21 | 313.79 | 313.79 | 4,935,000 |
| 27 jun 2024 | 319.29 | 324.56 | 314.24 | 315.38 | 315.38 | 1,492,600 |
| 26 jun 2024 | 320.00 | 322.00 | 316.19 | 318.96 | 318.96 | 1,245,600 |
| 25 jun 2024 | 317.91 | 322.73 | 312.61 | 321.28 | 321.28 | 1,040,900 |
| 24 jun 2024 | 317.74 | 319.50 | 310.67 | 314.99 | 314.99 | 1,484,900 |
| 21 jun 2024 | 311.71 | 319.04 | 308.40 | 317.74 | 317.74 | 1,399,900 |
| 20 jun 2024 | 311.64 | 317.30 | 310.65 | 313.89 | 313.89 | 1,476,200 |
| 18 jun 2024 | 310.00 | 312.31 | 305.49 | 309.90 | 309.90 | 1,218,500 |
| 17 jun 2024 | 312.67 | 317.45 | 310.88 | 311.22 | 311.22 | 1,326,000 |
| 14 jun 2024 | 307.23 | 316.70 | 305.85 | 313.02 | 313.02 | 2,047,100 |
| 13 jun 2024 | 313.14 | 314.84 | 300.79 | 306.01 | 306.01 | 2,135,600 |
| 12 jun 2024 | 311.00 | 316.11 | 309.29 | 315.49 | 315.49 | 1,139,400 |
| 11 jun 2024 | 319.00 | 319.38 | 306.08 | 310.00 | 310.00 | 1,808,800 |
| 10 jun 2024 | 309.46 | 312.16 | 305.37 | 309.00 | 309.00 | 1,548,000 |
| 07 jun 2024 | 318.99 | 319.05 | 307.67 | 308.21 | 308.21 | 2,137,700 |
| 06 jun 2024 | 325.00 | 328.63 | 318.10 | 319.51 | 319.51 | 1,229,200 |
| 05 jun 2024 | 326.55 | 331.08 | 322.55 | 324.75 | 324.75 | 1,822,700 |
| 04 jun 2024 | 312.64 | 326.76 | 310.50 | 326.68 | 326.68 | 3,484,800 |
| 03 jun 2024 | 313.01 | 317.00 | 307.36 | 313.62 | 313.62 | 2,279,200 |
| 31 may 2024 | 301.89 | 304.65 | 292.21 | 296.78 | 296.78 | 1,478,300 |
| 30 may 2024 | 305.45 | 307.23 | 301.59 | 304.69 | 304.69 | 703,900 |
| 29 may 2024 | 307.71 | 309.15 | 304.10 | 307.52 | 307.52 | 1,102,600 |
| 28 may 2024 | 307.00 | 312.00 | 306.00 | 310.29 | 310.29 | 1,080,600 |
| 24 may 2024 | 298.00 | 309.64 | 298.00 | 308.16 | 308.16 | 1,165,600 |
| 23 may 2024 | 302.92 | 305.82 | 296.98 | 300.51 | 300.51 | 1,013,300 |
| 22 may 2024 | 306.00 | 306.69 | 295.71 | 298.76 | 298.76 | 1,376,800 |
| 21 may 2024 | 304.85 | 307.98 | 302.38 | 304.93 | 304.93 | 1,028,900 |
| 20 may 2024 | 303.00 | 312.69 | 303.00 | 308.21 | 308.21 | 1,487,500 |
| 17 may 2024 | 299.95 | 302.87 | 298.12 | 302.82 | 302.82 | 893,600 |
| 16 may 2024 | 302.54 | 304.92 | 297.86 | 298.12 | 298.12 | 1,316,100 |
| 15 may 2024 | 298.85 | 303.07 | 295.39 | 303.04 | 303.04 | 2,013,600 |
| 14 may 2024 | 287.72 | 291.54 | 286.20 | 290.12 | 290.12 | 917,900 |
| 13 may 2024 | 294.65 | 295.41 | 287.17 | 289.71 | 289.71 | 898,800 |
| 10 may 2024 | 300.21 | 303.66 | 293.08 | 294.60 | 294.60 | 943,800 |
| 09 may 2024 | 298.88 | 301.37 | 294.26 | 298.66 | 298.66 | 844,700 |
| 08 may 2024 | 297.55 | 303.30 | 296.17 | 298.65 | 298.65 | 2,108,700 |
| 07 may 2024 | 296.54 | 299.83 | 294.76 | 298.05 | 298.05 | 1,332,100 |
| 06 may 2024 | 298.00 | 300.04 | 294.62 | 299.48 | 299.48 | 1,395,100 |
| 03 may 2024 | 294.81 | 298.82 | 292.04 | 296.07 | 296.07 | 1,503,900 |
| 02 may 2024 | 287.52 | 294.39 | 283.39 | 294.17 | 294.17 | 1,628,000 |
| 01 may 2024 | 280.66 | 290.88 | 280.66 | 284.54 | 284.54 | 1,671,600 |
| 30 abr 2024 | 287.00 | 288.45 | 280.37 | 280.44 | 280.44 | 1,258,100 |
| 29 abr 2024 | 289.01 | 290.91 | 284.23 | 286.24 | 286.24 | 1,680,600 |
| 26 abr 2024 | 292.65 | 294.00 | 284.84 | 289.59 | 289.59 | 2,477,200 |
| 25 abr 2024 | 275.67 | 291.38 | 271.65 | 289.02 | 289.02 | 3,711,400 |
| 24 abr 2024 | 301.35 | 305.64 | 278.14 | 281.23 | 281.23 | 8,241,500 |
| 23 abr 2024 | 301.13 | 319.30 | 298.50 | 303.31 | 303.31 | 11,386,200 |
| 22 abr 2024 | 280.97 | 280.97 | 267.76 | 272.24 | 272.24 | 5,589,200 |
| 19 abr 2024 | 284.80 | 285.00 | 270.45 | 275.83 | 275.83 | 4,243,200 |
| 18 abr 2024 | 294.78 | 296.80 | 288.67 | 289.20 | 289.20 | 2,027,200 |
| 17 abr 2024 | 298.32 | 300.05 | 293.27 | 293.58 | 293.58 | 1,471,300 |
| 16 abr 2024 | 291.13 | 300.93 | 289.01 | 298.08 | 298.08 | 1,585,700 |
| 15 abr 2024 | 302.72 | 304.59 | 290.35 | 290.52 | 290.52 | 1,944,000 |
| 12 abr 2024 | 301.00 | 303.36 | 299.00 | 300.45 | 300.45 | 1,419,800 |
| 11 abr 2024 | 300.79 | 305.74 | 299.02 | 303.57 | 303.57 | 1,134,500 |
| 10 abr 2024 | 297.79 | 303.45 | 296.00 | 299.99 | 299.99 | 1,511,200 |
| *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.