Italia markets close in 10 minutes

Shopify Inc. (SHOP)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
78,51-0,11 (-0,13%)
In data: 12:20PM EDT. Mercato aperto.
Periodo di tempo:
28 mar 2023 - 28 mar 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
28 mar 202478,8079,1978,1578,5178,511.551.571
27 mar 202479,3579,3877,4678,6278,624.393.600
26 mar 202479,0479,7577,7578,5378,534.442.200
25 mar 202478,1079,5677,7478,4278,424.596.000
22 mar 202478,8980,3778,3878,7278,724.559.100
21 mar 202481,6683,3979,5679,5979,5911.345.900
20 mar 202477,5381,6277,2981,3381,336.793.700
19 mar 202476,7378,5375,3077,5377,535.736.500
18 mar 202478,0078,0076,2677,5277,525.440.700
15 mar 202478,2379,0776,7677,1577,155.818.900
14 mar 202478,5379,8077,3678,4278,427.244.200
13 mar 202476,1979,4076,1078,6878,6810.975.300
12 mar 202475,9576,6974,5876,3676,365.667.100
11 mar 202475,6076,2974,4474,9774,975.191.200
08 mar 202476,0879,5876,0876,1676,1610.437.000
07 mar 202474,2675,9673,2075,3375,337.592.500
06 mar 202474,1874,8572,9274,0174,015.757.300
05 mar 202474,8074,9372,6473,4773,478.691.200
04 mar 202476,4776,5373,9975,7775,777.395.000
01 mar 202477,1178,6676,3176,5976,597.791.000
29 feb 202476,2777,1475,0376,3776,376.693.400
28 feb 202475,5676,1974,7375,5675,565.208.500
27 feb 202477,5677,6375,9076,6376,637.449.300
26 feb 202476,3178,2576,2177,5677,568.935.200
23 feb 202475,0576,8073,8576,2476,2410.235.600
22 feb 202478,2878,8374,8775,0375,0311.326.800
21 feb 202477,0078,0674,6775,5975,5910.553.400
20 feb 202479,9580,5877,7278,6278,6210.349.300
16 feb 202482,2583,6780,3581,2981,2913.691.800
15 feb 202480,2484,0579,6084,0084,0015.483.200
14 feb 202479,1180,7077,4880,6780,6718.016.700
13 feb 202477,8083,4977,0177,1877,1840.164.900
12 feb 202491,4091,5788,9889,1289,1217.188.800
09 feb 202490,0091,2188,9290,7290,7211.356.900
08 feb 202485,0391,4484,9087,8787,8720.834.800
07 feb 202482,1085,4681,8085,1785,1713.242.600
06 feb 202481,4082,0479,7781,5681,565.548.000
05 feb 202482,4482,8080,0381,4081,408.558.300
02 feb 202481,0083,0379,3382,9382,9317.644.900
01 feb 202479,3779,5875,8276,7276,7214.190.000
31 gen 202481,3082,2279,9680,0780,076.749.700
30 gen 202482,7883,2581,6882,3382,335.529.000
29 gen 202481,7483,5781,4783,5483,546.479.000
26 gen 202480,5182,8480,4781,5581,556.839.200
25 gen 202481,2781,7079,1480,4980,496.926.800
24 gen 202482,2883,3680,6780,7380,737.675.800
23 gen 202480,7081,6279,5381,1481,145.700.500
22 gen 202480,9182,8379,6980,2680,269.011.700
19 gen 202477,3180,1876,3180,0180,0110.241.200
18 gen 202480,0081,0177,2177,5277,5211.221.200
17 gen 202480,0380,4477,5380,3280,3215.898.400
16 gen 202480,2882,1479,6281,3281,3211.659.700
12 gen 202481,1183,1981,0081,4081,409.252.600
11 gen 202481,1582,6579,1381,3081,3010.641.200
10 gen 202480,6981,3079,3781,1081,109.866.700
09 gen 202477,2580,2476,9280,1180,1110.835.000
08 gen 202474,7877,9074,7277,6977,698.232.000
05 gen 202473,3275,9573,0074,5174,519.830.200
04 gen 202471,6374,0270,6173,4273,4211.927.400
03 gen 202472,0872,9971,1871,8271,829.649.900
02 gen 202476,4476,6372,9173,8373,8313.134.800
29 dic 202379,1279,7377,2577,9077,909.518.700
28 dic 202378,2979,2077,4879,1179,117.608.400
27 dic 202378,1978,6877,3478,3478,346.050.200
26 dic 202376,8378,4676,4478,2178,215.251.800
22 dic 202376,4577,1776,1576,8376,836.076.700
21 dic 202376,7077,3075,5076,1476,147.496.300
20 dic 202378,1078,7075,1575,4275,429.983.300
19 dic 202377,2079,9977,1878,3578,3512.464.500
18 dic 202375,7577,4775,6377,1377,139.501.600
15 dic 202377,7177,9576,3576,8276,8210.416.900
14 dic 202375,3177,6474,8577,5477,5413.242.200
13 dic 202372,5374,0971,1573,8673,8610.910.200
12 dic 202372,0072,6371,0772,5072,506.415.900
11 dic 202372,4373,6372,1872,8172,817.101.400
08 dic 202371,2673,0271,2472,5272,527.456.600
07 dic 202370,8672,2870,0471,8671,868.471.200
06 dic 202373,7774,1871,0771,1471,1413.428.600
05 dic 202371,8075,4771,1574,7274,7215.768.000
04 dic 202373,0073,6671,3772,5272,529.569.200
01 dic 202372,5073,9971,7473,8673,868.839.800
30 nov 202373,3673,8472,1272,8272,827.322.300
29 nov 202374,3475,0673,0073,3373,339.815.600
28 nov 202372,4274,2272,2073,5173,5112.632.000
27 nov 202371,8174,4771,0873,7973,7924.288.900
24 nov 202370,5071,2170,2370,3570,355.062.800
22 nov 202370,2671,5869,1570,9670,9610.215.200
21 nov 202369,0069,9168,1669,7369,738.209.100
20 nov 202367,7370,1667,7369,5169,5110.277.000
17 nov 202366,9368,8966,8068,3468,349.331.700
16 nov 202367,0668,2566,6967,2867,289.160.900
15 nov 202365,8268,3565,7667,8567,8513.514.500
14 nov 202364,2666,1763,9865,5265,5213.168.400
13 nov 202361,2362,4160,2462,3462,348.784.100
10 nov 202360,2761,6359,8961,3461,349.322.100
09 nov 202362,5263,3460,3360,3760,3713.118.300
08 nov 202361,8763,0960,7062,7462,7411.987.600
07 nov 202360,7062,3460,0361,6961,6911.180.400
06 nov 202361,5961,7859,7160,4360,4313.284.900
03 nov 202359,8661,8458,9561,4761,4722.370.000
*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...