Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne SHOP.US
69.72+5.51(+8.58%)(czas lokalny: 16.07.2024 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 |
---|---|---|---|---|---|---|
16.07.2024 | 67.08 | 70.04 | 66.83 | 69.72 | 21 272 972 | 0 |
15.07.2024 | 65.03 | 65.23 | 63.93 | 64.21 | 6 807 965 | 0 |
12.07.2024 | 65.70 | 65.98 | 64.63 | 64.89 | 7 596 826 | 0 |
11.07.2024 | 65.65 | 66.17 | 64.78 | 65.31 | 6 595 232 | 0 |
10.07.2024 | 66.13 | 66.33 | 64.61 | 65.61 | 6 986 597 | 0 |
09.07.2024 | 67.04 | 67.52 | 65.72 | 66.13 | 6 425 266 | 0 |
08.07.2024 | 67.52 | 67.79 | 66.94 | 67.34 | 4 571 468 | 0 |
05.07.2024 | 66.75 | 68.04 | 66.36 | 67.63 | 6 428 278 | 0 |
03.07.2024 | 66.37 | 67.22 | 66.26 | 66.73 | 3 930 953 | 0 |
02.07.2024 | 64.91 | 66.13 | 64.34 | 66.06 | 6 540 538 | 0 |
01.07.2024 | 65.96 | 65.97 | 63.05 | 64.63 | 8 383 260 | 0 |
28.06.2024 | 66.74 | 67.18 | 65.46 | 66.05 | 6 315 014 | 0 |
27.06.2024 | 65.31 | 66.84 | 65.16 | 66.37 | 7 367 322 | 0 |
26.06.2024 | 65.19 | 65.53 | 64.44 | 65.45 | 6 566 080 | 0 |
25.06.2024 | 64.48 | 65.49 | 64.06 | 64.78 | 5 887 127 | 0 |
24.06.2024 | 65.57 | 65.82 | 63.41 | 64.31 | 9 314 227 | 0 |
21.06.2024 | 63.80 | 65.19 | 63.41 | 65.03 | 7 893 387 | 0 |
20.06.2024 | 64.33 | 64.87 | 63.15 | 63.88 | 7 375 483 | 0 |
18.06.2024 | 66.05 | 64.25 | 64.25 | 64.25 | 11 280 554 | 0 |
17.06.2024 | 67.01 | 67.33 | 64.75 | 66.52 | 12 034 242 | 0 |
14.06.2024 | 66.00 | 68.21 | 65.43 | 67.66 | 17 825 304 | 0 |
13.06.2024 | 65.69 | 65.79 | 64.13 | 64.69 | 9 140 963 | 0 |
12.06.2024 | 64.62 | 66.51 | 64.22 | 65.47 | 13 873 797 | 0 |
11.06.2024 | 63.98 | 64.69 | 63.23 | 63.82 | 11 427 253 | 0 |
10.06.2024 | 61.34 | 63.74 | 61.27 | 63.01 | 10 501 589 | 0 |
07.06.2024 | 61.07 | 61.94 | 60.66 | 61.59 | 7 015 449 | 0 |
06.06.2024 | 60.15 | 61.48 | 60.15 | 61.46 | 7 354 273 | 0 |
05.06.2024 | 61.25 | 61.70 | 60.28 | 61.25 | 10 940 572 | 0 |
04.06.2024 | 59.46 | 60.69 | 59.21 | 60.68 | 11 212 953 | 0 |
03.06.2024 | 59.52 | 59.94 | 58.38 | 59.70 | 8 584 047 | 0 |
31.05.2024 | 58.79 | 59.23 | 57.75 | 59.15 | 11 461 664 | 0 |
30.05.2024 | 58.58 | 58.78 | 57.91 | 58.54 | 9 393 173 | 0 |
29.05.2024 | 57.60 | 58.57 | 57.26 | 58.37 | 7 642 783 | 0 |
28.05.2024 | 57.00 | 58.22 | 56.31 | 58.19 | 10 361 233 | 0 |
24.05.2024 | 57.13 | 56.97 | 56.97 | 56.97 | 8 537 230 | 0 |
23.05.2024 | 58.71 | 59.08 | 57.48 | 57.64 | 10 925 833 | 0 |
22.05.2024 | 58.90 | 60.11 | 58.21 | 58.70 | 17 837 240 | 0 |
21.05.2024 | 58.51 | 58.62 | 57.01 | 57.02 | 13 361 790 | 0 |
20.05.2024 | 58.80 | 59.21 | 58.30 | 58.91 | 7 727 340 | 0 |
17.05.2024 | 57.92 | 58.59 | 57.04 | 58.53 | 11 777 220 | 0 |
16.05.2024 | 58.65 | 58.99 | 57.78 | 57.81 | 9 488 733 | 0 |
15.05.2024 | 59.33 | 59.67 | 58.35 | 58.77 | 11 081 974 | 0 |
14.05.2024 | 58.66 | 58.77 | 56.92 | 58.03 | 20 130 792 | 0 |
13.05.2024 | 58.93 | 59.48 | 58.26 | 58.78 | 12 136 420 | 0 |
10.05.2024 | 62.72 | 62.74 | 58.65 | 58.94 | 30 240 010 | 0 |
09.05.2024 | 63.57 | 63.80 | 61.61 | 62.45 | 19 263 092 | 0 |
08.05.2024 | 63.26 | 64.20 | 60.64 | 62.73 | 58 108 832 | 0 |
07.05.2024 | 76.34 | 77.83 | 75.30 | 77.05 | 10 866 438 | 0 |
06.05.2024 | 75.00 | 77.80 | 74.42 | 77.37 | 10 940 075 | 0 |
03.05.2024 | 73.98 | 74.88 | 73.06 | 74.46 | 7 303 686 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus