Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne SPOT.US
286.24-3.35(-1.16%)(czas lokalny: 29.04.2024 16:00)Spotify Technology S.A.
WERSJA BETA
New York Stock Exchange Inc
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
26.04.2024 | 292.65 | 294.00 | 284.84 | 289.59 | 2 199 173 | 0 |
25.04.2024 | 275.67 | 291.38 | 271.65 | 289.02 | 3 690 775 | 0 |
24.04.2024 | 301.31 | 305.64 | 278.14 | 281.23 | 8 234 129 | 0 |
23.04.2024 | 300.00 | 319.30 | 298.50 | 303.31 | 11 375 768 | 0 |
22.04.2024 | 280.97 | 280.52 | 267.76 | 272.24 | 5 570 469 | 0 |
19.04.2024 | 284.80 | 285.00 | 270.45 | 275.83 | 4 243 157 | 0 |
18.04.2024 | 294.78 | 296.80 | 288.67 | 289.20 | 2 014 350 | 0 |
17.04.2024 | 298.32 | 300.05 | 293.27 | 293.58 | 1 470 712 | 0 |
16.04.2024 | 291.13 | 300.93 | 289.01 | 298.08 | 1 583 746 | 0 |
15.04.2024 | 302.72 | 304.59 | 290.35 | 290.52 | 1 942 788 | 0 |
12.04.2024 | 301.00 | 303.36 | 299.00 | 300.45 | 1 298 077 | 0 |
11.04.2024 | 300.79 | 305.74 | 299.02 | 303.57 | 1 132 686 | 0 |
10.04.2024 | 298.60 | 303.45 | 296.00 | 299.99 | 1 508 694 | 0 |
09.04.2024 | 308.60 | 309.58 | 299.11 | 300.73 | 2 539 993 | 0 |
08.04.2024 | 309.20 | 313.16 | 307.20 | 309.07 | 1 716 694 | 0 |
05.04.2024 | 299.38 | 313.07 | 298.68 | 310.31 | 2 985 140 | 0 |
04.04.2024 | 293.00 | 304.03 | 292.75 | 295.96 | 3 550 751 | 0 |
03.04.2024 | 285.43 | 293.00 | 279.00 | 291.77 | 4 623 553 | 0 |
02.04.2024 | 261.44 | 270.72 | 261.38 | 269.58 | 1 928 757 | 0 |
01.04.2024 | 262.97 | 267.24 | 260.80 | 266.43 | 1 082 579 | 0 |
28.03.2024 | 259.56 | 263.90 | 263.90 | 263.90 | 1 371 668 | 0 |
27.03.2024 | 269.72 | 268.02 | 257.56 | 260.20 | 1 425 963 | 0 |
26.03.2024 | 273.01 | 278.30 | 262.65 | 262.81 | 1 952 548 | 0 |
25.03.2024 | 262.97 | 264.95 | 260.89 | 261.92 | 782 972 | 0 |
22.03.2024 | 259.38 | 265.46 | 258.89 | 264.95 | 851 287 | 0 |
21.03.2024 | 264.21 | 264.67 | 258.50 | 259.64 | 1 096 387 | 0 |
20.03.2024 | 256.44 | 262.41 | 254.42 | 261.72 | 1 571 689 | 0 |
19.03.2024 | 253.95 | 254.78 | 249.58 | 252.76 | 1 060 882 | 0 |
18.03.2024 | 257.00 | 257.67 | 251.61 | 254.15 | 879 198 | 0 |
15.03.2024 | 256.99 | 256.97 | 252.51 | 254.89 | 1 424 456 | 0 |
14.03.2024 | 257.55 | 259.40 | 255.59 | 257.13 | 841 021 | 0 |
13.03.2024 | 258.27 | 260.49 | 255.38 | 257.26 | 923 838 | 0 |
12.03.2024 | 255.50 | 259.74 | 254.96 | 258.09 | 1 349 256 | 0 |
11.03.2024 | 258.50 | 259.00 | 253.25 | 254.45 | 2 484 812 | 0 |
08.03.2024 | 269.50 | 272.44 | 259.24 | 259.40 | 1 952 268 | 0 |
07.03.2024 | 268.00 | 271.72 | 266.02 | 270.35 | 881 010 | 0 |
06.03.2024 | 270.00 | 272.08 | 267.42 | 268.03 | 1 074 500 | 0 |
05.03.2024 | 268.36 | 270.28 | 263.28 | 267.00 | 2 345 217 | 0 |
04.03.2024 | 263.75 | 271.56 | 262.49 | 270.00 | 2 786 122 | 0 |
01.03.2024 | 256.15 | 263.82 | 254.54 | 263.75 | 2 301 627 | 0 |
29.02.2024 | 254.36 | 257.36 | 252.76 | 256.41 | 1 323 613 | 0 |
28.02.2024 | 250.97 | 253.44 | 249.38 | 252.25 | 1 656 018 | 0 |
27.02.2024 | 255.82 | 255.99 | 250.54 | 253.02 | 1 489 116 | 0 |
26.02.2024 | 255.49 | 256.43 | 250.23 | 254.99 | 1 728 837 | 0 |
23.02.2024 | 249.99 | 256.29 | 247.95 | 256.10 | 2 221 152 | 0 |
22.02.2024 | 247.96 | 249.22 | 243.99 | 248.12 | 1 728 067 | 0 |
21.02.2024 | 243.29 | 245.64 | 240.73 | 245.09 | 1 757 516 | 0 |
20.02.2024 | 244.14 | 246.50 | 239.66 | 243.40 | 2 062 687 | 0 |
16.02.2024 | 245.46 | 246.25 | 246.25 | 246.25 | 1 548 596 | 0 |
15.02.2024 | 244.17 | 247.70 | 242.19 | 245.51 | 1 773 227 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus