Italia markets close in 3 hours 35 minutes

Spotify Technology S.A. (SPOT)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a portafoglio
287,60-5,52 (-1,88%)
Alla chiusura: 4:00PM EDT

289,95 +2,35 (0,82%)
Preborsa: 7:46AM EDT

Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USD
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
14 apr 2021294,00294,40285,15287,60287,60815.600
13 apr 2021279,92294,22278,50293,12293,121.154.300
12 apr 2021277,38278,82271,26276,91276,91622.100
09 apr 2021279,68279,73273,35279,20279,201.170.300
08 apr 2021285,17285,99279,50280,94280,94679.900
07 apr 2021281,46282,88276,51280,15280,15690.200
06 apr 2021279,99288,65278,76282,34282,341.280.500
05 apr 2021279,56279,99272,09273,30273,30949.300
01 apr 2021271,19280,00270,53273,10273,101.183.800
31 mar 2021266,28271,87263,90267,95267,951.194.500
30 mar 2021253,64261,44249,00257,69257,691.496.000
29 mar 2021261,00261,61250,38252,59252,591.078.700
26 mar 2021258,51263,92251,00261,31261,311.267.700
25 mar 2021255,00258,97250,10254,63254,631.657.700
24 mar 2021270,87271,66258,06258,68258,681.053.100
23 mar 2021274,00275,63266,55267,30267,30802.700
22 mar 2021276,00278,57273,21275,47275,47606.500
19 mar 2021269,99275,20267,46272,11272,111.321.600
18 mar 2021278,45279,92266,14271,73271,731.466.800
17 mar 2021277,40287,46272,22283,35283,35843.000
16 mar 2021289,00292,66280,27284,69284,69891.400
15 mar 2021282,99286,38275,67285,46285,46866.800
12 mar 2021280,06281,87273,00279,89279,89963.500
11 mar 2021276,01289,40273,07286,96286,961.854.800
10 mar 2021282,73284,02269,40270,19270,191.319.000
09 mar 2021274,60279,64268,60273,58273,582.423.500
08 mar 2021275,00276,59254,92258,33258,332.107.400
05 mar 2021290,00291,37261,60274,98274,982.599.000
04 mar 2021297,48301,28278,23285,01285,012.585.100
03 mar 2021322,73323,04299,89300,24300,241.631.200
02 mar 2021320,07326,15316,34322,74322,741.481.900
01 mar 2021313,00321,78307,40321,28321,281.539.500
26 feb 2021300,00311,83295,34307,38307,382.595.700
25 feb 2021330,00335,00302,60303,06303,062.428.200
24 feb 2021335,22339,20324,00334,69334,691.477.600
23 feb 2021332,57337,88310,34336,31336,314.162.000
22 feb 2021360,91387,44344,00349,91349,914.523.400
19 feb 2021355,62365,99354,18364,59364,591.313.800
18 feb 2021353,57358,71341,59354,88354,881.386.500
17 feb 2021349,41355,71342,73355,19355,191.283.000
16 feb 2021343,00364,00343,00353,73353,731.923.600
12 feb 2021333,94340,43329,39339,70339,701.117.900
11 feb 2021335,90337,88325,95331,90331,901.032.000
10 feb 2021334,34339,62325,63335,71335,711.492.000
09 feb 2021323,37334,62320,41334,00334,001.440.500
08 feb 2021311,93325,08311,68323,79323,791.609.000
05 feb 2021316,23316,76306,00310,77310,772.339.000
04 feb 2021319,31323,98312,90314,70314,702.451.300
03 feb 2021321,50327,30310,70317,25317,256.296.200
02 feb 2021339,68350,25338,85345,05345,051.744.500
01 feb 2021319,45332,70315,80332,65332,651.186.200
29 gen 2021328,59331,39312,83315,00315,001.485.500
28 gen 2021330,18331,33317,12325,44325,441.532.100
27 gen 2021330,75344,99323,59330,19330,191.549.000
26 gen 2021337,24340,50332,33337,01337,01818.300
25 gen 2021344,00345,05326,66333,61333,611.393.700
22 gen 2021346,27348,28338,17338,96338,961.083.300
21 gen 2021337,91350,25333,78348,30348,301.641.800
20 gen 2021328,83338,20325,39331,41331,411.044.800
19 gen 2021320,35326,94317,07319,75319,751.252.600
15 gen 2021330,72334,69317,01319,82319,822.352.000
14 gen 2021349,70349,70339,06342,27342,27853.800
13 gen 2021348,00370,95344,50347,06347,062.412.100
12 gen 2021344,00349,78341,46347,01347,01831.100
11 gen 2021350,06354,00341,59344,07344,071.105.600
08 gen 2021335,00354,60333,29353,11353,112.199.700
07 gen 2021317,44332,60316,25331,36331,36977.200
06 gen 2021308,16323,39307,04314,24314,241.024.800
05 gen 2021309,48316,15309,08313,72313,72610.400
04 gen 2021317,42318,69305,51311,00311,00945.700
31 dic 2020323,50323,50312,47314,66314,66587.100
30 dic 2020323,47323,47316,17319,35319,35631.500
29 dic 2020320,95323,90310,55318,43318,43687.900
28 dic 2020331,28331,55316,00317,29317,29898.200
24 dic 2020329,81336,34327,62328,39328,39435.800
23 dic 2020322,15335,77321,59330,79330,791.131.600
22 dic 2020328,07328,07319,42321,96321,96958.500
21 dic 2020330,06333,50322,81325,57325,571.076.800
18 dic 2020333,43337,20330,49336,10336,101.090.800
17 dic 2020323,13329,89319,13328,06328,06960.700
16 dic 2020316,52323,88312,21318,53318,531.574.700
15 dic 2020324,07330,82320,50326,97326,972.198.600
14 dic 2020340,50341,67319,52320,34320,342.117.300
11 dic 2020342,30346,44333,57341,22341,221.657.600
10 dic 2020329,64344,98327,07343,30343,301.268.900
09 dic 2020337,28338,22324,54332,45332,451.682.200
08 dic 2020337,00342,92330,29332,86332,861.620.600
07 dic 2020319,80342,36319,00342,00342,002.287.600
04 dic 2020317,29323,81315,68319,77319,771.979.300
03 dic 2020317,50332,00314,50316,43316,432.420.000
02 dic 2020283,23330,87281,19320,89320,898.178.500
01 dic 2020291,04292,01282,24284,99284,991.228.300
30 nov 2020277,00291,72272,10291,37291,371.800.200
27 nov 2020269,46277,78267,33277,62277,62774.200
25 nov 2020269,00274,72268,02270,09270,09720.600
24 nov 2020267,91274,19266,50270,14270,14826.900
23 nov 2020260,01270,78260,01268,86268,86947.300
20 nov 2020251,82262,90250,28260,00260,001.057.000
19 nov 2020252,93254,94247,55249,94249,941.372.700
18 nov 2020251,25255,66246,62253,02253,02979.100
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...