Italia markets close in 5 hours 5 minutes

Shopify Inc (307.MU)

Munich - Munich Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
60,65+0,32 (+0,53%)
In data: 11:22AM 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 202460,6560,7060,6560,6560,6560
25 giu 202460,3360,3360,3360,3360,33-
24 giu 202460,5660,5660,5660,5660,56-
21 giu 202460,0060,0060,0060,0060,00-
20 giu 202460,0860,0860,0060,0060,0090
19 giu 202460,0060,0060,0060,0060,00-
18 giu 202461,8961,8961,8961,8961,89-
17 giu 202463,0563,0560,8260,8260,827
14 giu 202460,9560,9560,9560,9560,95-
13 giu 202460,9560,9560,9560,9560,95-
12 giu 202459,3959,4959,3959,4959,4927
11 giu 202458,6159,3958,6159,3959,3980
10 giu 202457,1258,0557,1258,0558,05204
07 giu 202456,4657,0356,4657,0357,03153
06 giu 202456,2156,2155,3155,8155,81104
05 giu 202456,0556,2156,0556,2156,2115
04 giu 202454,4555,0954,4555,0955,09190
03 giu 202454,6154,6154,4554,4554,451
31 mag 202453,5153,5153,5153,5153,51-
30 mag 202453,1353,1353,1353,1353,13-
29 mag 202453,1353,1353,1353,1353,13-
28 mag 202452,4753,0652,1653,0653,0664
27 mag 202452,4752,4752,4752,4752,47-
24 mag 202453,3053,8053,0253,0253,0230
23 mag 202454,6054,6053,3053,3053,3030
22 mag 202452,8254,5652,8254,5654,56266
21 mag 202454,0154,0152,8252,8252,82225
20 mag 202453,8653,8653,8653,8653,86-
17 mag 202453,6553,6553,0153,6453,64125
16 mag 202454,0054,0054,0054,0054,00-
15 mag 202453,7953,7953,7953,7953,79-
14 mag 202454,2154,2154,2154,2154,21-
13 mag 202455,0455,0454,1854,1854,1840
10 mag 202457,9157,9155,9055,9055,9070
09 mag 202458,5159,4057,9157,9157,91100
08 mag 202472,2472,2457,6457,6457,6480
07 mag 202472,0172,0172,0172,0172,01-
06 mag 202468,5068,5068,5068,5068,50-
03 mag 202467,4267,4267,4267,4267,42-
02 mag 202466,4266,4366,4266,4366,43150
30 apr 202467,4867,4867,4867,4867,48-
29 apr 202466,6966,6966,6966,6966,69-
26 apr 202466,8266,8266,8266,8266,82-
25 apr 202466,8066,8065,4966,1766,17163
24 apr 202469,9369,9369,9369,9369,93-
23 apr 202466,1166,1166,1166,1166,11-
22 apr 202465,4266,1165,4266,1166,1135
19 apr 202465,2965,2965,2965,2965,29-
18 apr 202465,5765,5765,5765,5765,57-
17 apr 202464,3866,5664,3866,5666,5620
16 apr 202464,7264,7263,7563,7563,7515
15 apr 202464,8865,6264,8865,6265,6263
12 apr 202466,6266,6266,1866,1866,1830
11 apr 202467,0867,0866,3166,3166,31300
10 apr 202468,7368,7367,2067,2067,20400
09 apr 202468,9268,9268,5168,6568,6528
08 apr 202469,4669,4669,4669,4669,46-
05 apr 202469,6269,6269,6269,6269,62-
04 apr 202470,6170,7269,8170,7270,72264
03 apr 202472,5372,5370,6970,6970,6930
02 apr 202472,6072,6072,6072,6072,60-
28 mar 202472,6072,6072,6072,6072,60-
27 mar 202472,6072,6072,6072,6072,60-
26 mar 202472,4572,6072,4572,6072,607
25 mar 202472,4572,4572,4572,4572,45-
22 mar 202472,8572,8572,8572,8572,85-
21 mar 202474,2574,2574,2574,2574,25-
20 mar 202471,1571,1571,1571,1571,15-
19 mar 202470,6570,6570,6570,6570,65-
18 mar 202470,5570,5570,5570,5570,5540
15 mar 202471,9071,9071,9071,9071,90-
14 mar 202471,9071,9071,9071,9071,90-
13 mar 202470,0570,0570,0570,0570,05-
12 mar 202468,7570,0068,7570,0070,007
11 mar 202469,8569,8569,3569,3569,3516
08 mar 202468,4068,4068,4068,4068,40-
07 mar 202467,6567,6567,2567,2567,2510
06 mar 202467,9567,9567,9567,9567,95-
05 mar 202468,9068,9068,9068,9068,902
04 mar 202470,8070,8070,8070,8070,80-
01 mar 202470,8070,8070,8070,8070,80-
29 feb 202469,4070,8069,4070,8070,8070
28 feb 202470,6070,6070,6070,6070,60-
27 feb 202471,1071,3571,1071,3571,3530
26 feb 202470,0570,9570,0570,9570,95150
23 feb 202469,5569,5569,4069,4069,4050
22 feb 202471,1071,5071,1071,5071,50300
21 feb 202471,8071,8071,0071,0071,0018
20 feb 202474,5574,5574,5574,5574,55-
19 feb 202475,5075,5075,5075,5075,50-
16 feb 202478,2578,2576,3076,4076,401.201
15 feb 202474,9574,9574,9574,9574,95-
14 feb 202473,0073,7073,0073,7073,706
13 feb 202483,4083,4073,0073,0073,00234
12 feb 202484,7584,7584,7584,7584,7550
09 feb 202481,6583,9081,6583,2083,20200
08 feb 202479,1080,9079,1080,9080,905
07 feb 202475,9075,9075,9075,9075,90-
06 feb 202475,9575,9575,9575,9575,9550
05 feb 202475,9575,9575,9575,9575,95-
*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...