Spotify Technology SA (SPOT)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
12-12-2022	627.814	2,00%	77,66	77,22	79,80	79,73
09-12-2022	778.282	-0,31%	77,83	77,80	79,965	77,56
08-12-2022	629.181	2,75%	76,03	74,665	78,17	77,80
07-12-2022	449.551	0,75%	74,66	73,645	75,97	75,72
06-12-2022	3.313.629	-4,02%	78,17	74,55	78,48	75,16
05-12-2022	2.314.936	-2,54%	79,69	77,93	81,645	78,31
02-12-2022	2.162.276	1,08%	75,20	76,695	80,42	80,31
01-12-2022	2.053.982	0,04%	75,20	78,95	82,35	79,45
30-11-2022	2.057.329	5,75%	75,20	74,60	79,70	79,42
29-11-2022	1.915.960	-2,12%	77,99	74,895	77,655	75,10
28-11-2022	1.976.997	-2,71%	77,99	76,45	79,375	76,60
25-11-2022	1.013.377	0,84%	75,30	77,1854	79,285	78,92
24-11-2022	1.926.626	4,00%	75,30	74,78	78,60	78,26
23-11-2022	1.926.626	4,00%	75,30	74,78	78,60	78,26
22-11-2022	3.036.225	1,53%	73,50	70,18	75,35	75,25
21-11-2022	2.459.111	-3,73%	80,46	73,75	75,79	74,12
18-11-2022	3.670.844	-3,10%	80,46	76,02	80,87	76,99
17-11-2022	4.169.503	-3,23%	83,61	77,67	79,8458	79,45
16-11-2022	2.095.073	-3,03%	83,61	82,26	84,21	82,50
15-11-2022	2.395.811	3,18%	85,97	83,71	86,8414	85,23
14-11-2022	659.527	-1,09%	79,46	81,46	83,81	82,50
11-11-2022	883.669	6,12%	79,46	78,11	83,78	83,71
10-11-2022	982.619	9,91%	72,15	76,00	78,595	78,44
09-11-2022	800.885	-2,73%	72,15	70,025	72,19	71,27
08-11-2022	627.698	0,10%	73,30	71,30	74,745	73,27
07-11-2022	732.569	3,39%	72,16	71,285	73,58	73,44
04-11-2022	1.051.099	-1,87%	72,96	69,285	73,375	71,02
03-11-2022	1.808.152	-5,54%	73,50	71,45	74,2499	71,08
02-11-2022	1.530.564	-6,45%	81,60	74,85	79,80	75,00
01-11-2022	1.718.202	-0,51%	81,60	80,13	84,63	80,17
31-10-2022	951.604	-3,34%	83,14	80,34	83,66	80,58
28-10-2022	1.131.654	1,87%	81,67	80,6165	83,30	83,27
27-10-2022	1.860.418	-3,18%	91,68	80,0201	84,40	81,74
26-10-2022	4.246.788	-6,79%	91,68	84,00	91,98	84,41
25-10-2022	1.442.291	2,68%	95,34	95,08	98,64	97,20
24-10-2022	3.552.440	4,02%	89,35	84,08	97,07	94,66
21-10-2022	687.349	4,45%	89,35	84,52	89,2699	88,78
20-10-2022	624.403	-1,16%	89,35	86,6201	90,43	87,72
19-10-2022	640.990	-2,74%	89,35	87,58	90,6108	88,75
18-10-2022	975.425	1,17%	89,41	86,57	90,26	88,03
17-10-2022	570.161	6,37%	84,32	84,1968	87,33	87,00
14-10-2022	816.638	-0,83%	84,32	81,72	85,88	82,00
13-10-2022	1.013.861	-0,64%	82,21	78,50	84,43	82,65
12-10-2022	2.153.410	1,28%	82,21	80,00	84,825	83,18
11-10-2022	958.388	-5,00%	85,75	80,51	85,78	82,13
10-10-2022	557.722	-2,32%	89,00	85,92	89,00	85,97
07-10-2022	607.657	-4,88%	90,34	87,385	90,29	87,75
06-10-2022	794.179	0,89%	92,36	90,13	93,285	92,31
05-10-2022	839.201	-3,41%	92,427	89,11	93,80	91,40
04-10-2022	1.068.081	6,33%	91,26	91,2515	95,44	94,63
03-10-2022	1.907.958	2,95%	88,18	86,28	89,45	89,00
30-09-2022	917.991	-0,61%	91,065	86,00	89,40	86,30
29-09-2022	767.699	-6,49%	91,065	85,9191	91,155	86,83
28-09-2022	460.453	3,79%	89,90	89,395	93,27	92,88
27-09-2022	553.339	-0,40%	95,02	88,455	92,695	89,50
26-09-2022	664.603	-0,29%	95,02	89,03	91,65	89,14
23-09-2022	605.198	-3,41%	95,02	88,702	92,27	89,34
22-09-2022	467.284	-3,06%	95,02	92,455	95,59	92,45
21-09-2022	418.469	-1,92%	97,14	95,12	99,4274	95,39
20-09-2022	502.890	-2,44%	99,81	96,945	99,24	97,26
19-09-2022	728.638	-0,63%	99,81	98,03	100,22	99,70
16-09-2022	668.863	-3,48%	101,99	99,70	102,26	100,34
15-09-2022	667.731	1,47%	100,39	100,83	105,46	103,96
14-09-2022	587.260	0,37%	102,03	98,6001	102,87	102,45
13-09-2022	743.818	-4,78%	106,60	101,67	106,46	106,00
12-09-2022	653.713	0,98%	106,60	109,84	113,18	111,34
09-09-2022	752.642	4,84%	106,60	106,11	110,47	110,28
08-09-2022	410.739	-0,64%	104,05	103,72	106,52	105,18
07-09-2022	324.640	3,21%	102,65	102,405	106,27	105,86
06-09-2022	461.933	-1,96%	104,37	100,65	104,29	102,59
05-09-2022	720.608	-1,96%	109,27	103,36	108,29	104,42
02-09-2022	720.608	-1,96%	109,27	103,36	108,29	104,42
01-09-2022	783.787	-1,52%	109,27	102,18	107,07	106,52
31-08-2022	471.335	0,79%	109,27	107,35	110,03	108,15
30-08-2022	490.103	-1,24%	109,41	105,77	111,4778	107,23
29-08-2022	444.072	-0,47%	113,65	106,87	110,69	108,76
26-08-2022	465.856	-3,78%	113,65	109,03	114,15	109,31
25-08-2022	446.163	3,16%	112,00	110,67	113,60	113,53
24-08-2022	346.602	1,88%	108,10	108,05	112,105	110,08
23-08-2022	447.369	1,30%	109,75	107,42	110,92	110,94
22-08-2022	616.493	-1,64%	113,61	107,66	110,91	109,60
19-08-2022	422.789	-2,60%	113,61	110,07	113,44	111,43
18-08-2022	587.264	0,32%	113,61	112,20	115,435	114,39
17-08-2022	740.103	-4,95%	118,00	113,78	118,28	114,15
16-08-2022	401.127	-2,05%	121,30	117,87	121,7401	120,09
15-08-2022	407.999	-0,84%	124,25	121,45	124,67	122,60
12-08-2022	406.640	-0,62%	124,25	121,85	124,67	122,04
11-08-2022	970.111	2,20%	122,67	120,97	126,25	122,73
10-08-2022	635.351	3,92%	118,00	116,66	120,90	120,09
09-08-2022	580.839	-3,48%	118,00	113,64	118,755	115,56
08-08-2022	486.846	0,82%	118,48	118,815	123,415	119,70
05-08-2022	552.603	-2,95%	118,48	116,8294	120,56	118,73
04-08-2022	695.487	1,64%	121,43	120,10	124,62	122,40
03-08-2022	810.758	3,83%	117,88	116,57	120,56	120,46
02-08-2022	537.018	0,53%	114,03	113,42	117,1797	116,00
01-08-2022	837.939	2,41%	111,12	110,20	115,835	115,35
29-07-2022	831.916	-1,26%	112,98	110,43	115,3499	113,02
28-07-2022	1.321.728	-1,87%	117,66	110,77	117,24	114,59
27-07-2022	3.829.646	12,02%	117,66	114,2351	121,64	116,61
26-07-2022	1.408.626	-5,87%	106,80	103,395	107,3499	103,99