Spotify Technology SA (SPOT)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
09/02/2024	1.249.921	0,32%	239,55	238,22	242,21	240,77
08/02/2024	1.587.790	-0,34%	238,325	237,6508	244,29	240,01
07/02/2024	2.657.576	3,94%	229,81	227,52	242,935	241,06
06/02/2024	4.421.795	3,88%	241,53	228,972	248,67	231,92
05/02/2024	1.933.009	0,69%	222,03	219,56	223,76	224,00
02/02/2024	934.718	1,60%	221,19	218,57	224,45	222,47
01/02/2024	617.115	1,68%	218,10	216,68	219,665	218,96
31/01/2024	576.533	-1,04%	214,00	213,31	219,505	215,35
30/01/2024	947.668	-0,45%	216,125	217,61	223,60	217,62
29/01/2024	737.701	1,98%	216,125	214,80	219,20	218,541
26/01/2024	878.560	0,05%	213,34	211,81	215,0699	214,29
25/01/2024	603.865	1,44%	211,725	210,585	214,19	214,18
24/01/2024	1.061.491	2,14%	213,18	209,18	215,32	211,14
23/01/2024	559.031	1,13%	205,53	204,575	207,49	208,00
22/01/2024	601.557	0,47%	206,15	204,2675	208,38	205,67
19/01/2024	626.452	-0,05%	205,92	202,36	206,32	204,71
18/01/2024	1.358.688	3,09%	201,42	201,315	209,875	204,82
17/01/2024	1.702.111	-2,30%	201,41	191,88	199,75	198,68
16/01/2024	1.055.697	0,16%	201,41	198,01	203,71	203,35
15/01/2024	1.022.827	1,10%	201,41	198,46	204,03	203,03
12/01/2024	1.022.827	1,10%	201,41	198,46	204,03	203,03
11/01/2024	1.103.552	2,05%	198,135	194,67	200,94	200,82
10/01/2024	1.036.325	1,95%	193,65	193,46	199,64	196,79
09/01/2024	626.276	-2,14%	196,98	192,35	198,208	193,02
08/01/2024	884.873	2,32%	195,50	193,32	197,7451	198,00
05/01/2024	721.231	0,49%	192,96	192,35	195,08	193,52
04/01/2024	1.280.286	2,47%	189,77	187,45	195,52	192,58
03/01/2024	487.149	-0,46%	188,68	185,71	189,265	187,94
02/01/2024	730.725	0,47%	188,68	185,37	190,28	188,80
29/12/2023	687.275	-0,45%	188,68	187,935	189,9102	187,91
28/12/2023	352.466	-0,80%	190,60	188,72	192,44	188,75
27/12/2023	387.779	0,21%	190,60	190,05	192,0312	190,27
26/12/2023	477.709	0,15%	189,93	189,29	191,42	189,88
22/12/2023	583.419	-1,69%	194,15	188,60	193,33	189,59
21/12/2023	642.654	2,19%	194,15	192,605	195,715	192,85
20/12/2023	492.720	-1,11%	189,97	188,28	192,21	188,71
19/12/2023	719.747	-1,15%	191,40	190,211	193,9724	190,83
18/12/2023	1.276.067	0,45%	191,40	189,17	194,745	193,04
15/12/2023	1.011.851	-2,03%	195,02	191,43	195,455	192,17
14/12/2023	1.051.677	-1,67%	198,57	195,52	200,82	196,15
13/12/2023	1.079.383	0,25%	199,00	196,301	202,33	199,49
12/12/2023	606.843	0,63%	197,25	195,70	199,99	199,00
11/12/2023	872.255	-0,15%	194,00	196,32	200,00	197,76
08/12/2023	837.583	1,14%	194,00	191,00	198,39	198,05
07/12/2023	616.092	1,05%	199,645	193,04	196,30	195,82
06/12/2023	982.465	-2,77%	199,645	193,58	202,64	193,79
05/12/2023	1.861.636	2,65%	192,74	191,3301	199,935	199,32
04/12/2023	3.770.508	7,46%	183,06	192,00	201,37	194,17
01/12/2023	837.183	-2,39%	183,06	179,735	183,34	180,69
30/11/2023	704.576	1,54%	183,31	180,6462	185,57	185,11
29/11/2023	530.770	-0,16%	183,31	180,42	184,28	182,31
28/11/2023	396.243	-0,24%	182,765	182,04	184,907	182,61
27/11/2023	641.340	0,74%	180,74	181,38	184,485	183,04
24/11/2023	265.079	0,38%	179,00	178,73	182,305	181,89
23/11/2023	644.895	1,23%	179,80	179,00	182,50	180,87
22/11/2023	642.785	1,41%	179,80	179,00	182,50	181,20
21/11/2023	738.875	-0,66%	175,92	178,08	180,18	178,68
20/11/2023	721.156	2,16%	175,92	175,00	180,95	179,86
17/11/2023	511.065	0,44%	175,61	174,67	177,02	176,05
16/11/2023	675.625	0,88%	172,00	170,64	176,34	175,28
15/11/2023	681.780	-0,24%	174,515	173,68	176,65	174,00
14/11/2023	665.146	1,89%	174,75	171,05	174,75	174,41
13/11/2023	761.111	0,11%	169,97	169,02	173,18	171,17
10/11/2023	566.119	0,41%	171,20	167,835	171,67	170,98
09/11/2023	771.649	0,18%	171,20	170,21	175,03	170,28
08/11/2023	774.110	2,70%	168,235	164,83	170,30	169,97
07/11/2023	784.146	-1,04%	169,80	165,28	168,77	165,50
06/11/2023	584.526	-1,61%	169,80	165,59	169,695	167,24
03/11/2023	717.789	1,60%	170,32	167,3809	170,95	169,98
02/11/2023	1.105.486	-0,19%	165,35	167,305	171,00	167,31
01/11/2023	717.416	1,74%	162,90	163,76	167,88	167,63
31/10/2023	789.338	1,29%	162,90	161,39	165,57	164,76
30/10/2023	986.587	2,08%	161,66	159,75	164,27	162,67
27/10/2023	665.982	0,64%	159,39	158,10	162,06	159,40
26/10/2023	1.679.778	-2,13%	162,77	155,02	165,35	158,38
25/10/2023	2.284.755	-5,16%	164,01	160,10	170,20	161,82
24/10/2023	4.112.246	10,36%	145,92	146,4549	173,39	170,63
23/10/2023	1.759.028	3,13%	145,92	146,4549	155,83	154,61
20/10/2023	997.784	-0,03%	149,58	145,76	151,4435	149,92
19/10/2023	865.535	0,71%	152,87	149,56	154,516	149,97
18/10/2023	925.183	-5,35%	155,865	148,66	156,175	148,92
17/10/2023	518.790	-0,50%	157,44	156,57	159,36	157,33
16/10/2023	556.702	2,97%	158,31	152,815	158,20	158,12
13/10/2023	1.064.657	-2,88%	158,31	152,90	157,67	153,56
12/10/2023	1.266.145	0,99%	158,31	156,02	162,46	158,12
11/10/2023	890.392	-0,65%	157,35	153,31	159,55	156,57
10/10/2023	1.002.660	0,74%	155,41	155,53	160,12	157,60
09/10/2023	790.968	-2,54%	155,47	153,165	157,83	156,45
06/10/2023	645.547	2,05%	155,47	154,97	161,38	160,53
05/10/2023	710.487	-1,42%	159,22	154,675	159,25	157,31
04/10/2023	741.817	3,28%	155,00	154,12	159,98	159,58
03/10/2023	592.455	-2,28%	155,125	152,32	159,56	154,51
02/10/2023	510.940	2,24%	155,125	154,69	159,60	158,11
29/09/2023	648.856	0,72%	157,84	154,52	158,86	154,64
28/09/2023	487.912	-0,14%	150,15	147,86	154,55	153,53
27/09/2023	352.726	0,91%	154,69	152,05	155,48	153,75
26/09/2023	721.403	-2,03%	153,895	151,29	156,79	152,36
25/09/2023	614.347	-0,53%	155,945	151,5064	156,35	155,52
22/09/2023	588.572	1,49%	157,00	155,98	159,55	156,35
21/09/2023	814.636	-4,17%	162,79	153,69	158,71	154,06