Italia markets close in 2 hours 32 minutes

Shopify Inc (307.DU)

Dusseldorf - Dusseldorf Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
61,00+0,86 (+1,43%)
In data: 12:30PM CEST. Mercato aperto.
Periodo di tempo:
24 giu 2023 - 24 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
24 giu 202460,4761,0060,4461,0061,006
21 giu 202459,3460,1459,2860,1460,14-
20 giu 202459,9760,1059,2159,2159,21-
19 giu 202459,5559,5559,1959,4859,486
18 giu 202461,7761,7959,6759,6759,678
17 giu 202462,9463,0760,5861,6361,63-
14 giu 202460,6763,3260,6763,3263,32-
13 giu 202460,8660,8659,6759,8459,8420
12 giu 202459,1760,9959,1260,9960,99-
11 giu 202458,6159,3858,6159,2559,25-
10 giu 202457,0057,9257,0057,9257,92-
07 giu 202456,3557,0256,1957,0257,02-
06 giu 202455,9055,9955,2755,9955,99-
05 giu 202455,6755,9955,4055,4055,40-
04 giu 202454,0454,7654,0454,6354,63-
03 giu 202454,4754,9553,9553,9553,95-
31 mag 202453,3553,6853,1553,6353,63-
30 mag 202452,9953,9152,9953,4953,49-
29 mag 202452,9253,5852,9253,5853,58-
28 mag 202452,3552,9652,3552,6552,65-
27 mag 202452,3553,1452,3552,5952,59-
24 mag 202453,1453,2952,6452,6452,64-
23 mag 202454,5454,5453,9253,9253,92-
22 mag 202452,4554,6752,4554,3454,34-
21 mag 202453,9654,1252,7752,7752,77-
20 mag 202453,8054,0753,8054,0654,06-
17 mag 202453,4553,5553,1253,5453,54-
16 mag 202453,9554,1953,3753,3753,37-
15 mag 202453,4554,1253,4554,1254,12-
14 mag 202454,1554,1552,8153,8453,84150
13 mag 202455,1455,1454,0154,0154,0120
10 mag 202457,7458,1554,6855,0555,0530
09 mag 202458,5259,4357,3957,8257,822
08 mag 202472,1672,4457,2957,5057,5010
07 mag 202471,8171,8171,0971,5071,50-
06 mag 202468,4370,8268,4370,8270,82-
03 mag 202467,3669,3266,8468,4768,47-
02 mag 202465,9467,3365,9467,0567,05-
30 apr 202467,4568,3366,2266,2266,22-
29 apr 202466,6468,4066,6466,9166,91-
26 apr 202466,8267,9265,7066,6766,67-
25 apr 202465,9466,4365,7665,7665,76-
24 apr 202469,8269,8267,4367,4367,43150
23 apr 202465,7068,8865,5968,8868,8810
22 apr 202465,3965,9465,2665,7665,76-
19 apr 202464,6466,9364,4365,3865,38-
18 apr 202464,4365,5664,4364,8464,84-
17 apr 202464,3366,1164,2465,3565,35-
16 apr 202464,1364,7463,5264,7464,74-
15 apr 202464,1965,7064,1965,0665,06600
12 apr 202466,5766,7365,4665,4665,46-
11 apr 202466,3766,6965,9066,6966,69-
10 apr 202468,6868,8266,8966,8966,89-
09 apr 202468,4468,4467,6968,3468,34-
08 apr 202469,0469,0468,3868,3868,38-
05 apr 202469,0469,5769,0069,5769,5780
04 apr 202469,6670,4669,6470,4670,46-
03 apr 202471,9372,8370,5770,5770,57-
02 apr 202472,4272,4271,7171,7171,7145
28 mar 202472,0072,7071,8571,8571,85-
27 mar 202472,3072,9071,8571,8571,85-
26 mar 202472,1573,0072,1573,0073,00-
25 mar 202471,1572,9071,1572,8072,8024
22 mar 202472,4073,1072,4072,9572,952
21 mar 202474,1574,9073,8073,8073,80-
20 mar 202471,1072,7571,1072,7572,75-
19 mar 202470,4571,4570,3571,4571,45-
18 mar 202470,9070,9070,5570,5570,55-
15 mar 202471,4071,9070,8570,8570,85-
14 mar 202471,8072,3071,3571,7571,75-
13 mar 202469,9571,7069,9571,4071,40-
12 mar 202468,6069,8568,5069,1069,10-
11 mar 202469,1569,3068,4068,6068,60-
08 mar 202468,3071,8568,3069,7569,7535
07 mar 202466,9069,4566,9069,4569,4528
06 mar 202467,2567,6567,2567,6067,60-
05 mar 202468,5568,8567,1067,9067,90-
04 mar 202470,4570,6068,3069,4069,40-
01 mar 202470,6071,3570,1571,1571,15-
29 feb 202468,9570,3568,8569,8569,85-
28 feb 202470,1570,1568,9569,3569,3515
27 feb 202471,0071,5069,8069,8069,80-
26 feb 202469,9571,4069,8071,4071,40-
23 feb 202469,0570,5568,5570,5570,5564
22 feb 202471,0071,5069,4070,1570,15200
21 feb 202471,6571,6569,4569,4569,45-
20 feb 202473,7074,0572,6072,6072,60-
19 feb 202474,7074,7574,3574,3574,3590
16 feb 202478,1578,1575,2575,2575,25-
15 feb 202474,8576,7074,7076,7076,70-
14 feb 202472,4573,8072,4573,7573,75-
13 feb 202482,6082,9573,0073,0073,0065
12 feb 202484,6585,2583,4083,4083,40-
09 feb 202481,6583,5581,6583,5583,55-
08 feb 202479,0082,1079,0081,2081,20-
07 feb 202475,0578,4574,9078,3078,30-
06 feb 202475,4075,4574,7574,7574,75-
05 feb 202475,8576,7575,4575,4575,45-
02 feb 202472,3575,4572,3075,4575,45-
01 feb 202473,9574,1570,1070,1070,10-
*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...