Italia markets closed

Shopify Inc (307.BE)

Berlin - Berlin Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
60,65+0,14 (+0,23%)
In data: 08:03AM CEST. Mercato aperto.
Periodo di tempo:
26 giu 2023 - 26 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 giu 202460,6560,6560,6560,6560,65320
25 giu 202459,7560,5159,7560,5160,51320
24 giu 202460,5661,6960,5661,6961,69147
21 giu 202459,4259,4259,4259,4259,42-
20 giu 202460,0560,0560,0560,0560,05-
19 giu 202459,4159,4159,4159,4159,41-
18 giu 202461,8961,9461,8961,9461,9450
17 giu 202463,5363,5363,5363,5363,5333
14 giu 202460,7860,7860,7860,7860,78-
13 giu 202460,9760,9760,9760,9760,97-
12 giu 202459,2559,2559,2159,2159,2130
11 giu 202458,6158,6158,6158,6158,61-
10 giu 202457,1257,1257,1257,1257,12-
07 giu 202456,4656,4656,4656,4656,46-
06 giu 202456,0056,0255,5855,5855,5895
05 giu 202456,0556,0556,0556,0556,05-
04 giu 202454,2354,7554,2354,7554,7540
03 giu 202454,6154,6154,6154,6154,61-
31 mag 202453,4953,4953,4953,4953,49-
30 mag 202453,0853,0853,0853,0853,08-
29 mag 202453,1153,1153,1153,1153,11-
28 mag 202452,4152,4152,4152,4152,41-
27 mag 202452,4152,4152,4152,4152,41-
24 mag 202453,2053,2053,2053,2053,20-
23 mag 202454,6054,6054,3254,3254,325
22 mag 202452,6154,6252,6154,6254,6220
21 mag 202454,0154,0153,6253,6253,625
20 mag 202453,9153,9153,9153,9153,91-
17 mag 202453,5153,5153,5153,5153,51-
16 mag 202454,0054,0054,0054,0054,00-
15 mag 202454,0254,0954,0254,0954,0975
14 mag 202454,2154,2154,2154,2154,21-
13 mag 202454,6154,8454,6154,8454,84118
10 mag 202457,8257,8256,8756,8756,8740
09 mag 202458,5158,5158,5158,5158,51-
08 mag 202472,2672,2672,2672,2672,26-
07 mag 202472,0172,4971,7571,7571,75199
06 mag 202469,4969,4969,4969,4969,493
03 mag 202467,4767,4767,4767,4767,47-
02 mag 202466,1966,6366,1966,3766,37310
30 apr 202467,4567,4567,2567,2567,2564
29 apr 202466,2666,2666,2666,2666,26-
26 apr 202466,8266,8266,5466,5466,54150
25 apr 202466,0166,0166,0166,0166,01-
24 apr 202469,9369,9369,9369,9369,93-
23 apr 202465,7665,7665,7665,7665,76-
22 apr 202465,4265,4265,4265,4265,42-
19 apr 202464,7164,7164,7164,7164,71-
18 apr 202465,1165,1165,1165,1165,11-
17 apr 202464,2764,2764,2764,2764,27-
16 apr 202464,1064,1064,1064,1064,10-
15 apr 202464,2164,2164,2164,2164,21-
12 apr 202466,5766,5766,5766,5766,57-
11 apr 202466,4566,4566,4566,4566,45-
10 apr 202468,7368,7366,8966,8966,8941
09 apr 202468,5168,5168,5168,5168,51-
08 apr 202468,7868,8068,7868,8068,80120
05 apr 202469,1169,1169,1169,1169,11-
04 apr 202470,0170,0170,0170,0170,01-
03 apr 202471,8271,8271,8271,8271,82-
02 apr 202472,3072,3072,0272,0272,0240
28 mar 202472,0572,6072,0572,6072,6025
27 mar 202472,4572,4572,4572,4572,45-
26 mar 202472,2072,2072,2072,2072,20-
25 mar 202472,4572,6572,4572,6572,65245
22 mar 202472,5572,5572,5572,5572,55-
21 mar 202474,2574,2574,2574,2574,25-
20 mar 202471,1571,6071,1571,6071,601
19 mar 202470,6570,6570,6570,6570,65-
18 mar 202470,9070,9070,9070,9070,90-
15 mar 202471,4571,4571,4571,4571,45-
14 mar 202471,8571,8571,8571,8571,85-
13 mar 202470,0570,0570,0570,0570,05-
12 mar 202468,6568,6568,6568,6568,65-
11 mar 202469,2569,2569,2569,2569,25-
08 mar 202468,4069,6568,4069,6569,6550
07 mar 202467,0069,2067,0069,2069,2060
06 mar 202467,3567,3567,3567,3567,35-
05 mar 202468,9068,9068,9068,9068,90-
04 mar 202470,5570,5570,5570,5570,55-
01 mar 202470,6571,6070,6571,6071,6010
29 feb 202469,0569,0569,0569,0569,05-
28 feb 202470,2570,2570,2570,2570,25-
27 feb 202471,1071,1070,9570,9570,9514
26 feb 202470,4570,4570,0570,0570,0530
23 feb 202469,1569,1569,1569,1569,15-
22 feb 202471,1071,2071,0571,2071,20297
21 feb 202471,3071,3071,3071,3071,30-
20 feb 202474,3574,3574,3574,3574,35-
19 feb 202474,8574,8574,8574,8574,85-
16 feb 202478,2578,2578,2578,2578,25-
15 feb 202475,4075,4075,4075,4075,4050
14 feb 202472,5072,5072,5072,5072,50-
13 feb 202482,7082,7075,8075,8075,80200
12 feb 202484,7584,7584,7584,7584,75-
09 feb 202481,6581,6581,6581,6581,65-
08 feb 202479,1082,8579,1080,9080,9028
07 feb 202475,2075,2075,2075,2075,20-
06 feb 202475,4575,4575,4575,4575,45-
05 feb 202475,9575,9575,9575,9575,9512
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...