La bourse est fermée

Shopify Inc. (SHOP)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
77,17-1,45 (-1,84 %)
À la clôture : 04:00PM EDT
77,10 -0,07 (-0,09 %)
Échanges après Bourse : 07:59PM EDT
Durée:
28 mars 2023 - 28 mars 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
28 mars 202478,8079,1977,0077,1777,174 256 900
27 mars 202479,3579,3877,4678,6278,624 399 700
26 mars 202479,0479,7577,7578,5378,534 442 200
25 mars 202478,1079,5677,7478,4278,424 596 000
22 mars 202478,8980,3778,3878,7278,724 559 100
21 mars 202481,6683,3979,5679,5979,5911 345 900
20 mars 202477,5381,6277,2981,3381,336 793 700
19 mars 202476,7378,5375,3077,5377,535 736 500
18 mars 202478,0078,0076,2677,5277,525 440 700
15 mars 202478,2379,0776,7677,1577,155 818 900
14 mars 202478,5379,8077,3678,4278,427 244 200
13 mars 202476,1979,4076,1078,6878,6810 975 300
12 mars 202475,9576,6974,5876,3676,365 667 100
11 mars 202475,6076,2974,4474,9774,975 191 200
08 mars 202476,0879,5876,0876,1676,1610 437 000
07 mars 202474,2675,9673,2075,3375,337 592 500
06 mars 202474,1874,8572,9274,0174,015 757 300
05 mars 202474,8074,9372,6473,4773,478 691 200
04 mars 202476,4776,5373,9975,7775,777 395 000
01 mars 202477,1178,6676,3176,5976,597 791 000
29 févr. 202476,2777,1475,0376,3776,376 693 400
28 févr. 202475,5676,1974,7375,5675,565 208 500
27 févr. 202477,5677,6375,9076,6376,637 449 300
26 févr. 202476,3178,2576,2177,5677,568 935 200
23 févr. 202475,0576,8073,8576,2476,2410 235 600
22 févr. 202478,2878,8374,8775,0375,0311 326 800
21 févr. 202477,0078,0674,6775,5975,5910 553 400
20 févr. 202479,9580,5877,7278,6278,6210 349 300
16 févr. 202482,2583,6780,3581,2981,2913 691 800
15 févr. 202480,2484,0579,6084,0084,0015 483 200
14 févr. 202479,1180,7077,4880,6780,6718 016 700
13 févr. 202477,8083,4977,0177,1877,1840 164 900
12 févr. 202491,4091,5788,9889,1289,1217 188 800
09 févr. 202490,0091,2188,9290,7290,7211 356 900
08 févr. 202485,0391,4484,9087,8787,8720 834 800
07 févr. 202482,1085,4681,8085,1785,1713 242 600
06 févr. 202481,4082,0479,7781,5681,565 548 000
05 févr. 202482,4482,8080,0381,4081,408 558 300
02 févr. 202481,0083,0379,3382,9382,9317 644 900
01 févr. 202479,3779,5875,8276,7276,7214 190 000
31 janv. 202481,3082,2279,9680,0780,076 749 700
30 janv. 202482,7883,2581,6882,3382,335 529 000
29 janv. 202481,7483,5781,4783,5483,546 479 000
26 janv. 202480,5182,8480,4781,5581,556 839 200
25 janv. 202481,2781,7079,1480,4980,496 926 800
24 janv. 202482,2883,3680,6780,7380,737 675 800
23 janv. 202480,7081,6279,5381,1481,145 700 500
22 janv. 202480,9182,8379,6980,2680,269 011 700
19 janv. 202477,3180,1876,3180,0180,0110 241 200
18 janv. 202480,0081,0177,2177,5277,5211 221 200
17 janv. 202480,0380,4477,5380,3280,3215 898 400
16 janv. 202480,2882,1479,6281,3281,3211 659 700
12 janv. 202481,1183,1981,0081,4081,409 252 600
11 janv. 202481,1582,6579,1381,3081,3010 641 200
10 janv. 202480,6981,3079,3781,1081,109 866 700
09 janv. 202477,2580,2476,9280,1180,1110 835 000
08 janv. 202474,7877,9074,7277,6977,698 232 000
05 janv. 202473,3275,9573,0074,5174,519 830 200
04 janv. 202471,6374,0270,6173,4273,4211 927 400
03 janv. 202472,0872,9971,1871,8271,829 649 900
02 janv. 202476,4476,6372,9173,8373,8313 134 800
29 déc. 202379,1279,7377,2577,9077,909 518 700
28 déc. 202378,2979,2077,4879,1179,117 608 400
27 déc. 202378,1978,6877,3478,3478,346 050 200
26 déc. 202376,8378,4676,4478,2178,215 251 800
22 déc. 202376,4577,1776,1576,8376,836 076 700
21 déc. 202376,7077,3075,5076,1476,147 496 300
20 déc. 202378,1078,7075,1575,4275,429 983 300
19 déc. 202377,2079,9977,1878,3578,3512 464 500
18 déc. 202375,7577,4775,6377,1377,139 501 600
15 déc. 202377,7177,9576,3576,8276,8210 416 900
14 déc. 202375,3177,6474,8577,5477,5413 242 200
13 déc. 202372,5374,0971,1573,8673,8610 910 200
12 déc. 202372,0072,6371,0772,5072,506 415 900
11 déc. 202372,4373,6372,1872,8172,817 101 400
08 déc. 202371,2673,0271,2472,5272,527 456 600
07 déc. 202370,8672,2870,0471,8671,868 471 200
06 déc. 202373,7774,1871,0771,1471,1413 428 600
05 déc. 202371,8075,4771,1574,7274,7215 768 000
04 déc. 202373,0073,6671,3772,5272,529 569 200
01 déc. 202372,5073,9971,7473,8673,868 839 800
30 nov. 202373,3673,8472,1272,8272,827 322 300
29 nov. 202374,3475,0673,0073,3373,339 815 600
28 nov. 202372,4274,2272,2073,5173,5112 632 000
27 nov. 202371,8174,4771,0873,7973,7924 288 900
24 nov. 202370,5071,2170,2370,3570,355 062 800
22 nov. 202370,2671,5869,1570,9670,9610 215 200
21 nov. 202369,0069,9168,1669,7369,738 209 100
20 nov. 202367,7370,1667,7369,5169,5110 277 000
17 nov. 202366,9368,8966,8068,3468,349 331 700
16 nov. 202367,0668,2566,6967,2867,289 160 900
15 nov. 202365,8268,3565,7667,8567,8513 514 500
14 nov. 202364,2666,1763,9865,5265,5213 168 400
13 nov. 202361,2362,4160,2462,3462,348 784 100
10 nov. 202360,2761,6359,8961,3461,349 322 100
09 nov. 202362,5263,3460,3360,3760,3713 118 300
08 nov. 202361,8763,0960,7062,7462,7411 987 600
07 nov. 202360,7062,3460,0361,6961,6911 180 400
06 nov. 202361,5961,7859,7160,4360,4313 284 900
03 nov. 202359,8661,8458,9561,4761,4722 370 000
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...