Spotify Technology SA (SPOT)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
20/09/2023	891.866	0,38%	162,79	160,72	167,74	160,77
19/09/2023	679.515	0,58%	158,72	156,28	160,90	160,17
18/09/2023	620.317	0,42%	157,20	155,54	160,16	159,24
15/09/2023	688.045	0,91%	157,27	153,91	158,66	158,58
14/09/2023	573.552	1,07%	153,50	154,65	158,75	157,15
13/09/2023	695.691	0,54%	155,80	151,11	155,56	155,49
12/09/2023	613.267	-1,91%	155,80	154,02	158,2699	154,65
11/09/2023	519.860	1,41%	155,80	154,815	158,07	157,66
08/09/2023	956.604	-2,89%	158,01	154,4001	161,19	155,47
07/09/2023	906.438	-0,23%	155,90	157,79	161,92	160,10
06/09/2023	1.213.559	0,72%	155,90	159,055	163,6399	160,47
05/09/2023	944.596	1,12%	155,90	154,87	160,845	159,32
04/09/2023	708.282	0,25%	155,50	155,20	158,51	154,35
01/09/2023	708.282	0,25%	155,50	155,20	158,51	154,35
31/08/2023	1.055.557	3,02%	150,00	150,02	154,92	153,97
30/08/2023	895.060	3,42%	144,56	144,395	149,60	149,45
29/08/2023	548.357	2,30%	141,26	140,51	144,80	144,51
28/08/2023	685.626	3,12%	138,96	138,26	142,15	141,50
25/08/2023	615.379	1,65%	137,25	133,69	138,50	138,00
24/08/2023	817.963	-1,79%	138,93	135,30	140,32	135,76
23/08/2023	752.486	3,60%	133,08	133,11	139,00	138,24
22/08/2023	434.920	0,72%	133,01	131,045	134,03	133,44
21/08/2023	673.742	0,47%	133,60	130,00	132,97	132,49
18/08/2023	905.021	0,23%	133,60	129,23	132,47	131,87
17/08/2023	548.390	-2,07%	133,60	131,20	134,8543	131,57
16/08/2023	830.840	0,69%	133,60	132,28	136,13	134,35
15/08/2023	1.171.729	-4,27%	137,70	133,10	138,58	133,43
14/08/2023	1.149.906	0,51%	140,27	135,34	139,665	139,38
11/08/2023	868.514	1,65%	140,27	135,895	139,195	138,68
10/08/2023	1.351.005	-1,91%	140,27	135,23	140,365	136,43
09/08/2023	966.722	0,52%	138,515	137,42	140,17	139,09
08/08/2023	1.285.840	-2,55%	140,10	137,22	141,40	138,37
07/08/2023	876.436	-1,48%	145,33	141,13	146,50	141,99
04/08/2023	777.442	-1,60%	145,33	143,10	146,50	143,10
03/08/2023	850.204	-0,74%	144,24	143,74	147,42	145,42
02/08/2023	1.198.052	-2,87%	148,55	143,845	150,19	146,51
01/08/2023	855.376	0,52%	148,55	148,325	152,80	150,19
31/07/2023	962.703	0,55%	146,16	148,09	151,31	149,41
28/07/2023	1.515.973	2,82%	146,16	142,63	149,33	148,60
27/07/2023	2.925.126	-2,28%	141,60	142,885	151,70	145,73
26/07/2023	3.804.147	5,61%	141,60	141,10	149,17	148,25
25/07/2023	7.893.766	-14,24%	150,50	139,16	152,65	140,40
24/07/2023	2.232.366	-5,07%	169,26	159,69	169,49	163,00
21/07/2023	1.343.621	-0,45%	173,705	171,18	179,60	171,71
20/07/2023	963.232	-4,09%	176,90	171,465	177,59	172,48
19/07/2023	829.458	-0,32%	179,82	178,07	182,00	179,00
18/07/2023	1.074.112	0,23%	171,67	175,81	179,815	179,58
17/07/2023	1.325.319	2,61%	171,67	170,77	179,42	176,52
14/07/2023	2.177.531	0,54%	167,10	170,92	179,24	172,03
13/07/2023	1.276.083	3,20%	167,10	164,51	173,07	171,10
12/07/2023	758.924	3,24%	161,64	161,68	166,12	165,79
11/07/2023	607.812	2,03%	159,55	156,675	161,77	160,58
10/07/2023	394.654	0,27%	159,55	155,3721	159,285	157,39
07/07/2023	455.221	0,22%	159,55	156,06	158,64	156,97
06/07/2023	472.541	-2,56%	159,55	155,37	158,98	156,62
05/07/2023	359.802	0,11%	160,74	158,32	161,21	160,73
04/07/2023	257.153	0,01%	160,98	159,80	162,37	160,56
03/07/2023	257.148	0,01%	160,98	159,80	162,37	160,56
30/06/2023	758.368	0,81%	160,245	159,055	161,31	160,55
29/06/2023	465.059	-0,82%	160,54	158,8898	161,215	159,26
28/06/2023	371.276	1,23%	158,33	157,48	161,66	160,57
27/06/2023	499.989	3,15%	156,41	155,645	159,75	158,62
26/06/2023	895.190	-2,36%	156,41	152,71	158,21	153,78
23/06/2023	416.429	-1,01%	157,10	154,70	158,31	157,49
22/06/2023	687.814	2,03%	154,01	153,69	159,17	159,09
21/06/2023	1.378.782	-0,57%	156,20	152,85	160,80	155,93
20/06/2023	760.478	-1,98%	156,20	154,87	158,78	156,82
19/06/2023	1.358.111	5,16%	153,21	153,395	160,63	160,03
16/06/2023	1.358.111	5,16%	153,21	153,395	160,63	160,03
15/06/2023	727.315	0,35%	152,00	148,20	152,21	152,18
14/06/2023	1.018.244	0,07%	152,00	149,265	153,08	151,65
13/06/2023	1.008.976	0,62%	150,89	149,40	152,70	151,54
12/06/2023	807.135	0,08%	150,89	149,16	151,37	150,60
09/06/2023	1.168.037	0,68%	149,80	148,39	151,73	150,48
08/06/2023	621.278	0,78%	150,02	148,4701	151,605	149,47
07/06/2023	776.432	-3,08%	152,90	147,54	155,68	148,31
06/06/2023	589.962	-0,52%	154,08	152,465	154,87	155,52
05/06/2023	1.112.559	3,03%	150,68	150,62	157,13	156,34
02/06/2023	588.112	-1,42%	154,48	148,77	155,00	151,74
01/06/2023	493.594	3,37%	146,20	149,07	154,60	153,92
31/05/2023	1.178.246	-1,53%	151,34	144,6214	151,8199	139,80
30/05/2023	1.178.246	-1,53%	151,34	144,6214	151,8199	148,01
29/05/2023	481.664	1,80%	145,51	146,82	151,01	150,31
26/05/2023	481.664	1,80%	145,51	146,82	151,01	150,31
25/05/2023	562.621	0,42%	145,51	147,54	149,85	147,65
24/05/2023	554.812	-0,43%	145,51	144,8879	148,535	147,04
23/05/2023	767.066	-0,63%	148,095	147,48	151,16	147,67
22/05/2023	471.602	-0,56%	149,51	148,25	150,82	148,60
19/05/2023	575.446	-2,96%	151,34	148,49	152,29	147,00
18/05/2023	884.237	3,75%	146,51	144,81	152,07	151,48
17/05/2023	618.935	-0,22%	146,51	145,45	147,55	146,00
16/05/2023	659.790	1,46%	143,615	143,04	146,83	146,32
15/05/2023	985.174	1,19%	141,78	141,135	144,30	144,22
12/05/2023	886.090	-3,08%	146,75	141,1201	146,68	142,53
11/05/2023	757.113	-0,46%	148,01	146,617	149,62	147,06
10/05/2023	752.601	2,85%	144,79	143,61	147,99	147,80
09/05/2023	596.893	-0,57%	143,295	142,95	144,8275	143,70
08/05/2023	632.364	1,96%	141,95	142,05	145,98	144,53
05/05/2023	584.631	0,90%	141,73	139,3575	142,39	141,75
04/05/2023	770.671	1,13%	137,535	136,59	140,91	139,62