Spotify Technology SA (SPOT)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
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
03/05/2023	693.526	1,22%	136,00	135,91	140,985	138,06
02/05/2023	636.765	-1,47%	137,94	135,04	138,16	136,39
01/05/2023	702.197	3,62%	134,07	133,88	138,50	138,43
28/04/2023	747.773	1,08%	130,55	128,67	133,55	133,60
27/04/2023	789.284	-0,71%	133,84	131,125	133,97	132,17
26/04/2023	1.147.891	-3,68%	138,885	133,08	140,09	133,12
25/04/2023	3.302.717	5,14%	141,15	136,71	145,8797	138,20
24/04/2023	1.485.404	-1,63%	133,14	130,205	134,09	131,58
21/04/2023	642.750	0,32%	133,52	131,56	133,98	133,76
20/04/2023	410.311	-0,17%	132,53	132,37	134,77	133,33
19/04/2023	484.353	-0,75%	132,53	131,73	135,38	133,56
18/04/2023	500.243	0,28%	136,00	133,565	136,2875	134,15
17/04/2023	551.941	-0,71%	134,12	131,49	134,375	133,78
14/04/2023	532.293	-0,16%	134,17	132,7704	135,82	134,74
13/04/2023	536.422	3,09%	132,83	132,63	135,12	134,96
12/04/2023	553.366	-0,27%	133,00	130,45	134,285	130,92
11/04/2023	423.386	-0,79%	133,30	130,86	134,82	131,21
10/04/2023	372.447	-0,17%	130,24	129,05	132,70	132,25
06/04/2023	382.780	0,94%	130,225	129,07	133,2604	132,48
05/04/2023	417.597	-2,69%	133,905	130,30	134,23	131,25
04/04/2023	444.485	-1,14%	136,00	133,70	136,54	134,88
03/04/2023	574.463	2,11%	132,41	131,77	136,725	136,44
31/03/2023	510.549	2,13%	130,81	130,5201	134,35	133,62
30/03/2023	456.739	0,74%	130,93	129,86	131,62	130,83
29/03/2023	371.200	1,37%	129,35	128,57	130,25	129,87
28/03/2023	531.557	-1,05%	128,53	126,83	128,945	128,12
27/03/2023	753.318	0,92%	128,70	128,38	131,77	129,48
24/03/2023	785.183	-2,10%	130,33	127,14	130,56	128,30
23/03/2023	532.340	2,22%	129,31	128,78	133,505	131,05
22/03/2023	813.654	-0,47%	132,36	127,9301	133,31	128,20
21/03/2023	850.241	1,90%	127,56	126,715	129,62	128,81
20/03/2023	572.703	-0,54%	125,96	124,60	127,45	126,41
17/03/2023	590.443	-1,64%	128,55	126,235	129,69	127,09
16/03/2023	640.545	2,83%	124,46	124,235	130,08	129,21
15/03/2023	865.674	-1,80%	123,24	121,47	125,88	123,28
14/03/2023	619.519	1,74%	125,01	124,44	127,55	125,54
13/03/2023	715.329	1,42%	124,04	118,615	125,05	123,39
10/03/2023	690.029	-1,83%	124,04	119,86	123,6964	121,66
09/03/2023	986.133	0,40%	126,74	123,60	131,3259	127,50
08/03/2023	596.309	0,52%	126,50	124,745	127,64	126,99
07/03/2023	986.436	-0,04%	124,07	125,07	129,58	126,33
06/03/2023	702.892	2,13%	124,07	124,40	128,31	126,38
03/03/2023	814.122	4,44%	119,82	119,60	123,89	123,74
02/03/2023	465.603	0,68%	115,35	114,6401	119,005	118,00
01/03/2023	658.982	0,77%	117,92	115,91	118,225	117,20
28/02/2023	504.529	-0,46%	116,72	116,2181	119,38	116,30
27/02/2023	768.279	-0,26%	117,94	115,4813	118,50	116,84
24/02/2023	810.689	-1,45%	116,40	114,90	117,41	117,14
23/02/2023	616.054	-1,01%	121,285	116,50	121,70	118,86
22/02/2023	1.013.486	-0,23%	120,03	118,19	120,87	120,07
21/02/2023	766.674	-3,97%	121,05	119,26	123,76	120,35
20/02/2023	665.916	-0,19%	123,71	122,54	125,57	125,33
17/02/2023	665.916	-0,19%	123,71	122,54	125,57	125,33
16/02/2023	646.779	-2,11%	126,01	125,47	128,98	125,57
15/02/2023	746.511	1,19%	125,475	124,89	128,68	127,60
14/02/2023	672.560	3,09%	121,585	120,35	126,26	126,10
13/02/2023	1.030.448	-2,27%	125,875	122,30	126,44	122,32
10/02/2023	1.734.916	3,58%	125,04	124,12	127,79	125,16
09/02/2023	715.886	-2,30%	126,13	120,12	126,66	120,83
08/02/2023	698.947	-1,36%	124,59	122,86	125,54	123,68
07/02/2023	954.859	-0,26%	122,00	121,36	126,035	122,60
06/02/2023	1.356.358	1,44%	123,33	121,411	125,63	122,92
03/02/2023	1.225.648	-1,44%	118,33	118,0025	123,80	120,81
02/02/2023	2.563.940	3,75%	120,78	118,85	123,98	122,57
01/02/2023	1.771.797	4,69%	113,30	111,63	119,60	118,01
31/01/2023	3.584.980	12,72%	109,37	106,32	113,29	112,72
30/01/2023	1.087.130	-1,98%	101,345	99,80	102,43	100,22
27/01/2023	891.285	0,93%	100,57	100,32	103,31	102,24
26/01/2023	662.124	1,27%	101,23	99,70	102,12	101,30
25/01/2023	1.252.242	0,75%	97,18	94,35	100,06	100,03
24/01/2023	793.977	-0,65%	98,96	98,22	100,51	99,29
23/01/2023	2.148.028	2,07%	102,38	99,40	104,00	99,94
20/01/2023	1.386.756	3,92%	95,80	95,61	98,25	97,25
19/01/2023	1.202.303	0,92%	91,355	91,145	94,52	93,58
18/01/2023	1.251.837	1,07%	92,90	90,95	93,31	92,73
17/01/2023	977.233	-0,34%	92,23	90,605	92,73	91,75
16/01/2023	1.141.206	0,94%	90,48	90,356	92,08	92,06
13/01/2023	1.141.206	0,94%	90,48	90,356	92,08	92,06
12/01/2023	910.934	-0,60%	89,70	88,41	91,67	91,20
11/01/2023	885.988	1,06%	91,43	90,08	93,28	91,75
10/01/2023	928.599	6,76%	84,93	84,69	91,00	90,79
09/01/2023	786.853	1,80%	84,60	83,7722	86,32	85,04
06/01/2023	555.463	2,78%	82,92	79,85	84,25	83,85
05/01/2023	812.326	0,31%	80,55	79,23	82,61	81,58
04/01/2023	902.077	-0,70%	82,86	80,81	83,33	81,33
03/01/2023	681.630	3,74%	81,61	79,24	81,99	81,90
02/01/2023	696.620	-2,53%	76,94	76,54	79,05	77,01