Spotify Technology SA (SPOT)
Exportar para Excel
1 2 3 4 5 > >> |
01/07/2024 |
2.273.175 |
0,00%
|
315,39
|
306,23
|
317,94
|
313,79
|
28/06/2024 |
2.273.175 |
-0,50%
|
315,39
|
306,23
|
317,94
|
313,79
|
27/06/2024 |
291.900 |
-1,12%
|
319,29
|
314,29
|
324,50
|
315,38
|
26/06/2024 |
257.802 |
-0,72%
|
320,00
|
316,34
|
321,73
|
318,96
|
25/06/2024 |
221.408 |
2,00%
|
317,91
|
313,00
|
322,66
|
321,28
|
24/06/2024 |
256.923 |
-0,87%
|
317,74
|
310,84
|
318,28
|
314,99
|
21/06/2024 |
433.647 |
1,23%
|
311,71
|
308,92
|
318,94
|
317,74
|
20/06/2024 |
212.573 |
1,29%
|
311,64
|
310,65
|
317,00
|
313,89
|
19/06/2024 |
266.366 |
0,00%
|
310,00
|
306,00
|
312,05
|
309,90
|
18/06/2024 |
266.366 |
-1,00%
|
310,00
|
306,00
|
312,05
|
309,90
|
17/06/2024 |
710.605 |
-0,58%
|
312,98
|
310,91
|
317,4519
|
311,22
|
14/06/2024 |
1.041.475 |
2,34%
|
308,88
|
305,87
|
316,69
|
313,18
|
13/06/2024 |
1.266.203 |
-3,01%
|
308,88
|
300,83
|
314,8365
|
306,01
|
12/06/2024 |
578.051 |
1,77%
|
308,88
|
309,29
|
316,11
|
315,49
|
11/06/2024 |
910.008 |
0,32%
|
308,88
|
306,08
|
319,375
|
310,00
|
10/06/2024 |
845.736 |
0,26%
|
308,88
|
305,3811
|
312,16
|
309,00
|
07/06/2024 |
1.252.385 |
-3,72%
|
326,00
|
307,67
|
319,05
|
307,62
|
06/06/2024 |
617.881 |
-1,61%
|
326,00
|
318,10
|
328,63
|
319,51
|
05/06/2024 |
991.876 |
-0,62%
|
326,00
|
322,85
|
330,98
|
324,645
|
04/06/2024 |
1.869.106 |
4,16%
|
312,21
|
310,50
|
326,76
|
326,68
|
03/06/2024 |
1.277.885 |
5,67%
|
313,01
|
307,355
|
317,00
|
313,62
|
31/05/2024 |
660.832 |
-2,60%
|
303,18
|
292,21
|
304,65
|
296,78
|
30/05/2024 |
366.231 |
-0,92%
|
305,85
|
301,6217
|
307,52
|
304,69
|
29/05/2024 |
528.379 |
-0,89%
|
309,31
|
304,10
|
308,89
|
307,52
|
28/05/2024 |
613.223 |
1,08%
|
309,31
|
306,1101
|
311,9999
|
311,4914
|
27/05/2024 |
209.860 |
0,00%
|
298,00
|
298,00
|
309,49
|
308,16
|
24/05/2024 |
209.860 |
3,15%
|
298,00
|
298,00
|
309,49
|
308,16
|
23/05/2024 |
529.121 |
0,59%
|
302,00
|
296,98
|
305,82
|
300,51
|
22/05/2024 |
935.737 |
-2,02%
|
306,345
|
295,71
|
306,61
|
298,76
|
21/05/2024 |
535.408 |
-1,06%
|
304,44
|
302,375
|
307,98
|
304,93
|
20/05/2024 |
842.344 |
2,37%
|
303,00
|
303,00
|
312,69
|
310,00
|
17/05/2024 |
490.257 |
1,58%
|
298,05
|
298,24
|
302,86
|
302,82
|
16/05/2024 |
542.319 |
-1,62%
|
298,05
|
297,86
|
304,92
|
298,12
|
15/05/2024 |
926.035 |
4,45%
|
298,05
|
295,68
|
303,05
|
303,04
|
14/05/2024 |
444.749 |
0,14%
|
295,02
|
286,205
|
291,535
|
290,12
|
13/05/2024 |
467.537 |
-1,66%
|
295,02
|
287,17
|
295,41
|
289,71
|
10/05/2024 |
517.356 |
-1,36%
|
299,91
|
293,08
|
303,656
|
294,60
|
09/05/2024 |
434.263 |
0,00%
|
298,00
|
294,2623
|
301,37
|
298,66
|
08/05/2024 |
1.317.117 |
0,36%
|
297,40
|
296,18
|
303,295
|
299,1187
|
07/05/2024 |
740.688 |
-0,48%
|
297,50
|
294,76
|
299,82
|
298,05
|
06/05/2024 |
782.480 |
1,15%
|
297,50
|
294,62
|
300,04
|
299,48
|
03/05/2024 |
812.482 |
0,65%
|
295,00
|
292,04
|
298,82
|
296,07
|
02/05/2024 |
668.758 |
3,38%
|
286,65
|
283,39
|
294,38
|
294,17
|
01/05/2024 |
685.445 |
1,46%
|
281,04
|
280,775
|
290,86
|
284,54
|
30/04/2024 |
616.336 |
-2,03%
|
289,59
|
280,37
|
288,445
|
280,44
|
29/04/2024 |
750.505 |
-1,16%
|
289,59
|
284,23
|
290,91
|
286,24
|
26/04/2024 |
1.074.580 |
0,20%
|
301,61
|
284,84
|
293,9999
|
289,59
|
25/04/2024 |
2.079.670 |
2,77%
|
301,61
|
271,65
|
291,375
|
289,02
|
24/04/2024 |
5.414.604 |
-8,67%
|
301,61
|
278,14
|
305,64
|
277,00
|
23/04/2024 |
6.551.502 |
11,41%
|
300,00
|
298,50
|
319,30
|
303,31
|
22/04/2024 |
3.237.731 |
0,56%
|
301,205
|
267,76
|
280,97
|
277,36
|
19/04/2024 |
2.372.019 |
-4,62%
|
301,205
|
270,45
|
284,305
|
275,83
|
18/04/2024 |
1.111.721 |
-1,49%
|
301,205
|
288,71
|
296,801
|
289,20
|
17/04/2024 |
731.713 |
-1,51%
|
301,205
|
293,315
|
300,045
|
293,58
|
16/04/2024 |
664.826 |
2,60%
|
301,205
|
289,02
|
300,929
|
298,08
|
15/04/2024 |
1.092.984 |
-3,31%
|
301,205
|
290,38
|
304,53
|
290,52
|
12/04/2024 |
625.296 |
-1,03%
|
301,205
|
299,00
|
303,355
|
300,45
|
11/04/2024 |
592.583 |
1,19%
|
301,205
|
299,0201
|
305,74
|
303,57
|
10/04/2024 |
903.853 |
-0,25%
|
308,21
|
296,00
|
303,38
|
299,99
|
09/04/2024 |
1.349.027 |
-2,70%
|
308,21
|
299,11
|
309,445
|
300,73
|
08/04/2024 |
836.345 |
-0,40%
|
309,22
|
307,50
|
313,1591
|
309,07
|
05/04/2024 |
1.885.620 |
4,85%
|
298,68
|
298,68
|
313,068
|
310,31
|
04/04/2024 |
2.017.095 |
1,12%
|
293,00
|
292,75
|
304,00
|
295,05
|
03/04/2024 |
2.474.282 |
8,23%
|
285,765
|
279,06
|
293,00
|
291,77
|
02/04/2024 |
991.485 |
1,18%
|
261,87
|
261,44
|
270,72
|
269,58
|
01/04/2024 |
515.110 |
0,96%
|
263,35
|
260,83
|
267,24
|
266,43
|
28/03/2024 |
743.035 |
1,42%
|
267,00
|
258,00
|
268,545
|
263,90
|
27/03/2024 |
676.608 |
-0,99%
|
267,00
|
257,56
|
267,74
|
260,20
|
26/03/2024 |
1.081.323 |
0,34%
|
272,97
|
262,65
|
278,30
|
262,81
|
25/03/2024 |
379.606 |
-1,14%
|
259,18
|
260,89
|
264,95
|
261,92
|
22/03/2024 |
435.559 |
2,05%
|
259,18
|
258,89
|
265,44
|
264,95
|
21/03/2024 |
581.881 |
-1,88%
|
264,51
|
258,50
|
264,67
|
256,80
|
20/03/2024 |
862.633 |
3,55%
|
252,96
|
254,42
|
262,41
|
261,72
|
19/03/2024 |
507.296 |
-0,55%
|
252,96
|
249,58
|
254,78
|
252,76
|
18/03/2024 |
352.145 |
-0,29%
|
256,03
|
251,61
|
257,675
|
254,15
|
15/03/2024 |
606.518 |
-0,87%
|
256,03
|
252,51
|
256,99
|
254,89
|
14/03/2024 |
386.108 |
-0,05%
|
258,13
|
255,59
|
259,40
|
257,13
|
13/03/2024 |
468.562 |
-0,35%
|
258,13
|
255,40
|
260,49
|
257,20
|
12/03/2024 |
682.760 |
1,43%
|
256,09
|
254,955
|
259,736
|
258,09
|
11/03/2024 |
1.400.619 |
-1,91%
|
269,555
|
253,25
|
259,00
|
254,45
|
08/03/2024 |
1.085.905 |
-4,05%
|
269,555
|
259,27
|
272,359
|
259,40
|
07/03/2024 |
431.714 |
0,87%
|
267,99
|
266,05
|
271,72
|
270,35
|
06/03/2024 |
539.660 |
0,39%
|
267,99
|
267,43
|
272,0775
|
268,03
|
05/03/2024 |
1.288.456 |
-1,11%
|
267,99
|
263,335
|
270,265
|
267,00
|
04/03/2024 |
1.524.742 |
2,37%
|
254,17
|
262,49
|
271,56
|
270,00
|
01/03/2024 |
1.142.009 |
2,86%
|
254,17
|
254,54
|
263,82
|
263,75
|
29/02/2024 |
647.313 |
1,65%
|
254,17
|
252,78
|
257,3442
|
256,41
|
28/02/2024 |
937.423 |
-0,30%
|
250,99
|
249,38
|
253,425
|
252,25
|
27/02/2024 |
721.281 |
-0,77%
|
255,71
|
250,54
|
255,99
|
253,02
|
26/02/2024 |
882.561 |
-0,43%
|
255,46
|
250,23
|
256,10
|
254,99
|
23/02/2024 |
1.140.403 |
3,22%
|
249,57
|
248,11
|
256,29
|
256,10
|
22/02/2024 |
866.976 |
1,24%
|
247,33
|
243,99
|
249,0799
|
248,12
|
21/02/2024 |
861.356 |
0,69%
|
242,96
|
240,81
|
245,245
|
245,09
|
20/02/2024 |
886.514 |
-1,16%
|
245,46
|
239,66
|
246,30
|
243,40
|
19/02/2024 |
386.521 |
0,00%
|
245,46
|
243,52
|
248,50
|
246,25
|
16/02/2024 |
386.521 |
0,85%
|
245,46
|
243,52
|
248,50
|
246,25
|
15/02/2024 |
1.073.405 |
0,55%
|
240,40
|
242,19
|
247,70
|
245,51
|
14/02/2024 |
877.678 |
2,59%
|
240,40
|
239,14
|
244,37
|
244,17
|
13/02/2024 |
979.393 |
1,42%
|
231,64
|
228,07
|
238,51
|
238,00
|
12/02/2024 |
1.590.940 |
-2,53%
|
239,025
|
233,355
|
239,22
|
234,68
|