Italia markets open in 7 hours 38 minutes

Spotify Technology S.A. (SPOT)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
171,32-3,47 (-1,99%)
Alla chiusura: 04:00PM EST
173,99 +2,67 (+1,56%)
Dopo ore: 07:19PM EST
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USD
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
27 gen 2022172,89179,83169,52171,32171,322.368.517
26 gen 2022189,33192,91173,58174,79174,792.654.600
25 gen 2022187,75192,00180,76184,04184,042.074.400
24 gen 2022187,41194,23177,07193,56193,563.005.100
21 gen 2022202,37205,72194,72195,53195,533.150.100
20 gen 2022210,89217,94207,66208,66208,662.517.800
19 gen 2022212,98216,61207,03207,35207,351.659.900
18 gen 2022213,57218,00209,68210,87210,871.380.200
14 gen 2022223,91226,40213,74218,56218,561.664.700
13 gen 2022236,16238,80226,19226,45226,45985.600
12 gen 2022237,21240,08230,38231,31231,311.111.600
11 gen 2022224,40236,33222,06234,97234,971.175.400
10 gen 2022220,84224,98212,38224,41224,411.394.000
07 gen 2022228,15232,47221,34223,58223,58907.000
06 gen 2022224,95231,78219,61228,27228,271.171.900
05 gen 2022237,76241,89225,42227,70227,701.345.300
04 gen 2022245,10246,38227,41239,26239,261.874.400
03 gen 2022235,25247,20235,25244,16244,161.933.300
31 dic 2021237,77241,25233,29234,03234,03870.600
30 dic 2021233,78241,54233,17237,92237,92941.500
29 dic 2021232,64235,84228,10232,92232,921.155.700
28 dic 2021234,57239,49231,51233,78233,78775.200
27 dic 2021236,71237,75230,23233,78233,78963.900
23 dic 2021235,50238,06226,62236,63236,63813.000
22 dic 2021238,03240,92234,01235,16235,16972.700
21 dic 2021230,19238,84230,06238,11238,11716.600
20 dic 2021230,75236,49228,11228,16228,161.120.600
17 dic 2021224,31237,45222,77235,28235,281.697.300
16 dic 2021229,16232,66224,05226,55226,551.130.000
15 dic 2021222,35227,02216,00225,40225,401.557.700
14 dic 2021222,00227,28219,75222,68222,682.137.100
13 dic 2021232,88234,45222,94225,62225,621.188.000
10 dic 2021237,10238,43230,07233,26233,26838.400
09 dic 2021241,61245,81232,05233,42233,421.059.900
08 dic 2021240,00245,37235,47243,17243,171.137.700
07 dic 2021239,96242,92237,22238,51238,511.089.400
06 dic 2021228,95232,59225,21232,01232,011.186.000
03 dic 2021230,00233,73221,15228,80228,801.830.700
02 dic 2021225,00232,72224,88228,54228,541.603.200
01 dic 2021238,15241,42224,32225,09225,091.627.300
30 nov 2021245,54248,88235,90238,50238,501.874.200
29 nov 2021250,85251,45245,23246,60246,601.347.600
26 nov 2021248,08253,05246,05250,89250,89836.900
24 nov 2021244,67251,59238,65249,49249,491.552.300
23 nov 2021246,23251,13237,06243,03243,032.356.700
22 nov 2021258,65264,14247,01250,34250,341.346.300
19 nov 2021263,27266,91258,07259,55259,55799.500
18 nov 2021268,56272,00262,33263,37263,371.049.600
17 nov 2021271,55272,06265,87271,95271,951.103.300
16 nov 2021278,98279,05270,00271,30271,301.586.900
15 nov 2021281,81286,60278,33278,38278,381.055.200
12 nov 2021282,24284,53277,75280,56280,561.853.700
11 nov 2021275,10280,00273,75276,65276,651.262.800
10 nov 2021277,14279,71266,37269,72269,721.367.900
09 nov 2021282,24286,47276,11278,75278,751.586.200
08 nov 2021287,00289,86283,11286,90286,902.077.200
05 nov 2021293,30297,63285,00289,05289,051.260.700
04 nov 2021295,10299,08291,79293,48293,481.137.000
03 nov 2021297,80299,66291,03298,08298,081.223.700
02 nov 2021300,00305,60296,59298,20298,201.315.100
01 nov 2021295,40302,57294,52300,95300,952.386.000
29 ott 2021285,14292,82283,32289,40289,401.604.400
28 ott 2021273,62293,32273,14288,95288,953.414.400
27 ott 2021269,91278,00260,53273,13273,133.958.200
26 ott 2021260,34263,69251,57252,20252,201.672.600
25 ott 2021252,06259,19250,58257,89257,891.009.600
22 ott 2021251,50254,37249,02252,96252,96988.000
21 ott 2021251,09263,04250,84255,00255,001.093.500
20 ott 2021258,29258,61249,66251,18251,18736.700
19 ott 2021250,25256,13247,45255,61255,611.056.000
18 ott 2021247,23250,56245,49248,82248,82763.500
15 ott 2021248,92249,61243,42247,40247,40813.300
14 ott 2021246,68248,12240,03247,37247,37858.500
13 ott 2021238,29244,26238,11243,83243,831.216.100
12 ott 2021232,81235,75231,50235,30235,30651.400
11 ott 2021233,87236,58230,44231,89231,89647.300
08 ott 2021235,50238,37232,34232,88232,88625.100
07 ott 2021233,01238,41232,80234,90234,90661.700
06 ott 2021223,59232,90222,53232,02232,021.036.800
05 ott 2021221,96227,93221,63225,82225,82647.900
04 ott 2021229,99230,00218,66221,91221,911.145.300
01 ott 2021227,02230,00223,96229,33229,33898.200
30 set 2021221,87226,34218,51225,34225,341.050.200
29 set 2021228,41229,27220,19220,32220,321.071.100
28 set 2021231,29232,01225,87227,34227,341.392.300
27 set 2021228,84235,60227,06232,94232,94818.800
24 set 2021231,81231,81225,49230,20230,201.102.900
23 set 2021237,89238,31233,56234,86234,86942.900
22 set 2021234,79237,15234,21235,35235,35906.600
21 set 2021236,20238,79233,94234,51234,51884.200
20 set 2021240,52240,91234,50237,76237,761.357.500
17 set 2021243,23248,39242,52248,10248,101.129.800
16 set 2021240,35242,85239,26242,02242,02846.100
15 set 2021243,45244,20239,62242,87242,87766.500
14 set 2021244,51246,35242,55243,81243,81814.900
13 set 2021245,98247,82236,66244,22244,221.215.300
10 set 2021247,01254,94245,42247,76247,761.513.600
09 set 2021247,40250,98245,49246,01246,01926.100
08 set 2021253,98254,19245,85249,68249,681.043.100
07 set 2021260,94263,59254,44254,72254,721.865.200
*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...