Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne SHOP.US
74.46+2.46(+3.42%)(czas lokalny: 03.05.2024 16:00)Shopify Inc - Class A
WERSJA BETA
New York Stock Exchange Inc
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
02.05.2024 | 71.76 | 72.72 | 70.23 | 72.00 | 5 331 929 | 0 |
01.05.2024 | 70.21 | 72.08 | 68.88 | 70.40 | 7 216 533 | 0 |
30.04.2024 | 72.40 | 74.48 | 70.18 | 70.20 | 8 072 968 | 0 |
29.04.2024 | 73.81 | 74.04 | 71.38 | 72.48 | 9 917 957 | 0 |
26.04.2024 | 71.32 | 71.83 | 70.73 | 71.33 | 4 438 767 | 0 |
25.04.2024 | 70.20 | 71.36 | 69.57 | 70.55 | 6 728 161 | 0 |
24.04.2024 | 74.43 | 74.72 | 71.65 | 72.26 | 6 043 647 | 0 |
23.04.2024 | 71.42 | 74.59 | 71.22 | 74.01 | 9 011 491 | 0 |
22.04.2024 | 70.05 | 71.27 | 69.32 | 70.55 | 5 888 777 | 0 |
19.04.2024 | 70.66 | 71.63 | 68.79 | 69.67 | 10 289 288 | 0 |
18.04.2024 | 69.33 | 70.95 | 68.15 | 69.51 | 7 334 050 | 0 |
17.04.2024 | 69.50 | 71.00 | 68.97 | 69.41 | 8 297 901 | 0 |
16.04.2024 | 68.52 | 69.34 | 68.02 | 68.70 | 9 204 414 | 0 |
15.04.2024 | 70.00 | 70.41 | 68.39 | 68.57 | 8 667 187 | 0 |
12.04.2024 | 70.89 | 71.19 | 69.19 | 70.00 | 10 514 027 | 0 |
11.04.2024 | 71.98 | 72.27 | 70.49 | 71.57 | 11 604 709 | 0 |
10.04.2024 | 72.80 | 73.12 | 71.59 | 71.98 | 7 892 373 | 0 |
09.04.2024 | 74.60 | 75.08 | 73.50 | 74.92 | 4 252 722 | 0 |
08.04.2024 | 75.21 | 75.46 | 73.32 | 74.38 | 6 946 587 | 0 |
05.04.2024 | 74.76 | 75.99 | 73.69 | 75.28 | 6 568 493 | 0 |
04.04.2024 | 75.61 | 77.07 | 74.56 | 74.81 | 8 422 131 | 0 |
03.04.2024 | 78.28 | 79.29 | 75.13 | 75.64 | 9 731 759 | 0 |
02.04.2024 | 76.50 | 78.60 | 75.95 | 78.12 | 6 579 102 | 0 |
01.04.2024 | 77.30 | 78.63 | 76.28 | 78.19 | 6 514 382 | 0 |
28.03.2024 | 78.80 | 77.17 | 77.17 | 77.17 | 4 260 950 | 0 |
27.03.2024 | 79.35 | 79.38 | 77.46 | 78.62 | 4 340 798 | 0 |
26.03.2024 | 79.04 | 79.75 | 77.75 | 78.53 | 4 403 354 | 0 |
25.03.2024 | 78.12 | 79.56 | 77.72 | 78.42 | 4 324 089 | 0 |
22.03.2024 | 79.06 | 80.37 | 78.38 | 78.72 | 4 460 721 | 0 |
21.03.2024 | 81.83 | 83.39 | 79.56 | 79.59 | 11 155 368 | 0 |
20.03.2024 | 77.53 | 81.62 | 77.28 | 81.33 | 6 724 233 | 0 |
19.03.2024 | 76.73 | 78.53 | 75.30 | 77.53 | 5 402 374 | 0 |
18.03.2024 | 78.00 | 78.00 | 76.26 | 77.52 | 5 419 275 | 0 |
15.03.2024 | 78.00 | 79.07 | 76.76 | 77.15 | 5 780 637 | 0 |
14.03.2024 | 78.68 | 79.80 | 77.36 | 78.42 | 7 138 759 | 0 |
13.03.2024 | 76.18 | 79.40 | 76.10 | 78.68 | 10 825 303 | 0 |
12.03.2024 | 76.00 | 76.69 | 74.58 | 76.36 | 5 628 228 | 0 |
11.03.2024 | 75.40 | 76.29 | 74.44 | 74.97 | 5 174 407 | 0 |
08.03.2024 | 76.08 | 79.58 | 76.08 | 76.16 | 10 393 103 | 0 |
07.03.2024 | 74.26 | 75.96 | 73.20 | 75.33 | 7 502 979 | 0 |
27.02.2024 | 77.56 | 77.63 | 75.90 | 76.63 | 7 435 202 | 0 |
26.02.2024 | 76.29 | 78.25 | 76.21 | 77.56 | 8 842 028 | 0 |
23.02.2024 | 75.00 | 76.80 | 73.85 | 76.24 | 10 181 472 | 0 |
22.02.2024 | 78.28 | 78.83 | 74.87 | 75.03 | 11 180 643 | 0 |
21.02.2024 | 77.00 | 78.06 | 74.67 | 75.59 | 10 026 773 | 0 |
20.02.2024 | 80.00 | 80.58 | 77.72 | 78.62 | 10 244 975 | 0 |
16.02.2024 | 82.25 | 81.29 | 81.29 | 81.29 | 13 711 902 | 0 |
15.02.2024 | 80.10 | 84.05 | 79.60 | 84.00 | 15 185 784 | 0 |
14.02.2024 | 79.12 | 80.70 | 77.48 | 80.67 | 17 969 924 | 0 |
13.02.2024 | 77.50 | 83.49 | 77.01 | 77.18 | 39 883 616 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus