Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne SPOT.US
339.04+4.69(+1.40%)(czas lokalny: 15.08.2024 10:52)Spotify Technology S.A.
WERSJA BETA
New York Stock Exchange Inc
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
15.08.2024 | 337.00 | 341.64 | 333.91 | 339.04 | 1 701 164 | 0 |
14.08.2024 | 335.99 | 338.51 | 332.37 | 336.80 | 1 511 896 | 0 |
13.08.2024 | 339.00 | 340.31 | 333.81 | 338.21 | 1 892 946 | 0 |
12.08.2024 | 340.00 | 343.43 | 336.51 | 340.95 | 914 541 | 0 |
09.08.2024 | 337.27 | 343.27 | 333.67 | 339.90 | 1 197 952 | 0 |
08.08.2024 | 328.20 | 339.49 | 324.36 | 336.33 | 1 437 383 | 0 |
07.08.2024 | 330.13 | 335.36 | 323.29 | 328.13 | 1 318 609 | 0 |
06.08.2024 | 323.99 | 330.77 | 320.38 | 328.00 | 1 533 773 | 0 |
05.08.2024 | 302.01 | 325.59 | 300.57 | 318.20 | 3 144 857 | 0 |
02.08.2024 | 326.41 | 332.40 | 318.75 | 330.85 | 2 892 812 | 0 |
01.08.2024 | 345.09 | 359.38 | 335.01 | 336.50 | 2 637 084 | 0 |
31.07.2024 | 334.05 | 344.37 | 330.14 | 343.94 | 2 086 094 | 0 |
30.07.2024 | 323.35 | 334.65 | 321.83 | 330.35 | 2 498 290 | 0 |
29.07.2024 | 323.74 | 328.07 | 319.73 | 323.74 | 1 694 432 | 0 |
26.07.2024 | 330.42 | 331.37 | 320.20 | 321.88 | 1 984 569 | 0 |
25.07.2024 | 336.82 | 341.00 | 324.08 | 328.95 | 2 713 094 | 0 |
24.07.2024 | 333.62 | 346.23 | 328.76 | 336.52 | 5 614 595 | 0 |
23.07.2024 | 339.10 | 343.40 | 326.50 | 330.79 | 6 624 813 | 0 |
22.07.2024 | 298.00 | 300.72 | 290.13 | 295.45 | 3 075 158 | 0 |
19.07.2024 | 292.23 | 298.38 | 290.50 | 295.09 | 1 730 976 | 0 |
18.07.2024 | 296.66 | 298.32 | 288.07 | 290.16 | 1 778 644 | 0 |
17.07.2024 | 294.79 | 299.38 | 290.87 | 294.74 | 1 915 380 | 0 |
16.07.2024 | 303.78 | 304.87 | 294.85 | 298.50 | 1 423 703 | 0 |
15.07.2024 | 302.21 | 308.12 | 299.40 | 302.15 | 1 099 958 | 0 |
12.07.2024 | 302.13 | 307.44 | 300.39 | 302.27 | 1 009 735 | 0 |
11.07.2024 | 312.73 | 314.02 | 297.11 | 300.98 | 1 904 856 | 0 |
10.07.2024 | 308.00 | 312.31 | 304.85 | 304.99 | 1 935 947 | 0 |
09.07.2024 | 315.26 | 315.43 | 310.64 | 311.55 | 898 950 | 0 |
08.07.2024 | 321.94 | 322.00 | 309.01 | 313.71 | 1 452 441 | 0 |
05.07.2024 | 315.00 | 317.09 | 313.09 | 316.85 | 895 732 | 0 |
03.07.2024 | 315.30 | 316.08 | 311.01 | 314.80 | 661 797 | 0 |
02.07.2024 | 314.02 | 316.64 | 309.43 | 315.55 | 913 117 | 0 |
01.07.2024 | 313.64 | 314.42 | 306.81 | 313.84 | 1 080 192 | 0 |
28.06.2024 | 315.39 | 317.99 | 306.21 | 313.79 | 4 934 502 | 0 |
27.06.2024 | 319.29 | 324.56 | 314.24 | 315.38 | 1 479 287 | 0 |
26.06.2024 | 320.00 | 322.00 | 316.19 | 318.96 | 1 245 476 | 0 |
25.06.2024 | 317.91 | 322.73 | 312.61 | 321.28 | 1 038 594 | 0 |
24.06.2024 | 317.74 | 319.50 | 310.67 | 314.99 | 1 484 805 | 0 |
21.06.2024 | 311.71 | 319.04 | 308.40 | 317.74 | 1 397 908 | 0 |
20.06.2024 | 311.64 | 317.30 | 310.65 | 313.89 | 1 464 898 | 0 |
18.06.2024 | 310.00 | 309.90 | 309.90 | 309.90 | 1 218 652 | 0 |
17.06.2024 | 312.67 | 317.45 | 310.88 | 311.22 | 1 319 624 | 0 |
14.06.2024 | 307.23 | 316.70 | 305.85 | 313.02 | 1 990 268 | 0 |
13.06.2024 | 313.14 | 314.84 | 300.79 | 306.01 | 2 134 003 | 0 |
12.06.2024 | 311.00 | 316.11 | 309.29 | 315.49 | 1 132 307 | 0 |
11.06.2024 | 319.00 | 319.38 | 306.08 | 310.00 | 1 794 800 | 0 |
10.06.2024 | 309.46 | 312.16 | 305.37 | 309.00 | 1 547 466 | 0 |
07.06.2024 | 318.99 | 319.05 | 307.66 | 308.21 | 2 135 982 | 0 |
06.06.2024 | 325.00 | 328.95 | 318.10 | 319.51 | 1 228 415 | 0 |
05.06.2024 | 326.55 | 331.08 | 322.43 | 324.75 | 1 820 213 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus