I mercati dell'Italia hanno chiuso

Shopify Inc (307.HA)

Hanover - Hanover Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
71,58+0,60 (+0,85%)
Alla chiusura: 05:25PM CEST
Periodo di tempo:
28 set 2023 - 28 set 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
27 set 202472,0172,0171,5871,5871,5850
26 set 202471,8672,0970,9870,9870,9850
25 set 202470,9871,5870,9871,5871,58-
24 set 202471,7971,7971,7071,7071,70-
23 set 202470,8171,1970,8171,1971,19-
20 set 202470,0170,0169,6269,6269,62-
19 set 202468,4271,1068,4271,1071,10-
18 set 202467,0167,4567,0167,4567,45-
17 set 202466,6767,3966,6767,2967,29450
16 set 202465,1165,1365,1165,1365,13-
13 set 202463,9366,0263,9366,0266,02-
12 set 202464,7364,7363,9863,9863,98-
11 set 202461,0163,0961,0163,0963,09-
10 set 202461,5661,5661,2461,2461,24-
09 set 202460,2661,6460,2661,6461,646
06 set 202462,4062,4060,0260,0260,02-
05 set 202462,9262,9262,7762,7762,77-
04 set 202463,5064,1463,5064,1464,14-
03 set 202466,2166,2165,1865,1865,18-
02 set 202466,3166,3166,3066,3066,30-
30 ago 202466,1666,3466,1666,3466,34-
29 ago 202463,2166,7463,2166,7466,74-
28 ago 202466,3666,3666,3666,3666,36-
27 ago 202467,0167,0166,4866,4866,48-
26 ago 202468,2368,2367,8667,8667,86-
23 ago 202466,9167,9566,9167,9567,95-
22 ago 202467,9867,9867,9667,9667,96-
21 ago 202467,4167,4167,4167,4167,41-
20 ago 202467,5667,5667,5667,5667,56-
19 ago 202467,0267,0267,0267,0267,02-
16 ago 202468,1168,1168,1168,1168,11-
15 ago 202464,8364,8364,8364,8364,83-
14 ago 202463,2265,0163,2265,0165,01115
13 ago 202462,3663,7462,3663,7463,74285
12 ago 202463,1963,1963,1963,1963,1910
09 ago 202462,6662,6662,6662,6662,66-
08 ago 202457,8157,8157,8157,8157,81-
07 ago 202449,4450,0749,4450,0750,0710
06 ago 202449,0049,3149,0049,3149,31197
05 ago 202447,5147,5144,6244,6244,62170
02 ago 202452,0152,0152,0152,0152,01-
01 ago 202457,3857,3857,3857,3857,38-
31 lug 202455,5155,5155,5155,5155,51-
30 lug 202454,9054,9054,9054,9054,90-
29 lug 202455,3055,3055,3055,3055,30-
26 lug 202454,8055,6954,8055,6955,6990
25 lug 202454,8754,8754,8754,8754,87-
24 lug 202456,3556,3556,3556,3556,35-
23 lug 202457,0457,0457,0457,0457,04-
22 lug 202457,9157,9157,9157,9157,91-
19 lug 202458,2158,2158,2158,2158,21-
18 lug 202459,5359,5359,5359,5359,53-
17 lug 202463,4263,4263,4063,4063,40100
16 lug 202459,2159,2159,2159,2159,21-
15 lug 202459,5060,0059,5060,0060,0025
12 lug 202459,7459,7459,7459,7459,74-
11 lug 202460,1060,1060,1060,1060,10-
10 lug 202461,0761,0761,0061,0061,0040
09 lug 202461,8061,8061,4961,4961,4920
08 lug 202461,7961,7961,7961,7961,79-
05 lug 202461,8461,8461,8461,8461,84-
04 lug 202461,8061,8061,8061,8061,80-
03 lug 202461,0961,0961,0961,0961,09-
02 lug 202459,8359,8359,8359,8359,83-
01 lug 202461,6061,6061,6061,6061,60-
28 giu 202462,3162,3162,3162,3162,31-
27 giu 202460,5061,4960,5061,4961,49400
26 giu 202460,5661,0960,5661,0961,0970
25 giu 202459,7959,7959,7959,7959,79-
24 giu 202460,5160,5159,3359,3359,33115
21 giu 202459,4259,4259,4259,4259,42-
20 giu 202459,9559,9559,9559,9559,95-
19 giu 202459,1559,1559,1559,1559,15-
18 giu 202461,9061,9061,9061,9061,90-
17 giu 202462,9163,7662,9163,7663,7690
14 giu 202460,2761,3360,2761,3361,3330
13 giu 202460,9660,9660,9660,9660,96-
12 giu 202459,2559,2559,2559,2559,25-
11 giu 202458,5058,5058,5058,5058,50-
10 giu 202457,2457,2457,2457,2457,24-
07 giu 202456,4156,4156,4156,4156,41-
06 giu 202456,0056,0056,0056,0056,00-
05 giu 202455,4555,4555,4555,4555,45-
04 giu 202454,2154,2154,2154,2154,21-
03 giu 202454,5454,5754,5454,5754,579
31 mag 202453,5053,5053,5053,5053,50-
30 mag 202453,0853,0853,0853,0853,08-
29 mag 202453,1253,1253,1253,1253,12-
28 mag 202452,6952,6952,6952,6952,6917
27 mag 202452,1952,1952,1952,1952,19-
24 mag 202453,1953,3453,1953,3453,3470
23 mag 202454,6254,6254,6254,6254,62-
22 mag 202452,8454,5752,8454,5754,5713
21 mag 202454,0454,0453,1453,1453,1425
20 mag 202454,2654,2654,2654,2654,263
17 mag 202453,3253,3253,3253,3253,32-
16 mag 202454,0054,0053,8053,8053,80105
15 mag 202453,6353,6353,6353,6353,63-
14 mag 202454,1754,1753,0853,0853,0856
13 mag 202455,3755,3754,9054,9054,9028
*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...