XNAS
Datos históricos de Shopify Inc.
Shopify Inc. · SHOP
$170.60
▼ -0.13 (-0.08%)
Última operación · 10/10/2026, 17:19:18 UTC
- Variación en el periodo
- +13.13%
- Máximo
- US$182.19
- 29 de octubre de 2025
- Mínimo
- US$94.00
- 14 de mayo de 2026
- Volumen medio diario
- 9.83 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 166.05 | 171.05 | 165.76 | 170.85 | +3.82% | 6.76 M |
| 8 oct 2026 | 165.28 | 167.94 | 164.02 | 164.56 | −0.89% | 7.22 M |
| 7 oct 2026 | 162.57 | 166.96 | 161.37 | 166.03 | +0.97% | 6.48 M |
| 6 oct 2026 | 166.02 | 166.28 | 163.10 | 164.44 | +2.70% | 9.78 M |
| 5 oct 2026 | 153.06 | 162.99 | 151.70 | 160.11 | +5.76% | 8.96 M |
| 2 oct 2026 | 151.77 | 153.01 | 150.28 | 151.39 | +1.54% | 5.73 M |
| 1 oct 2026 | 150.17 | 152.64 | 148.01 | 149.09 | +0.53% | 4.93 M |
| 30 sep 2026 | 148.68 | 151.73 | 147.04 | 148.30 | +0.03% | 7.01 M |
| 29 sep 2026 | 143.91 | 149.34 | 142.43 | 148.26 | +2.95% | 8.72 M |
| 28 sep 2026 | 138.04 | 144.05 | 136.49 | 144.01 | +1.24% | 8.15 M |
| 25 sep 2026 | 144.47 | 144.97 | 140.93 | 142.25 | −2.00% | 5.99 M |
| 24 sep 2026 | 140.56 | 145.96 | 140.30 | 145.16 | +1.98% | 9.46 M |
| 23 sep 2026 | 146.62 | 151.29 | 135.68 | 142.34 | −3.66% | 20.9 M |
| 22 sep 2026 | 144.55 | 150.18 | 144.25 | 147.74 | +7.12% | 25.47 M |
| 21 sep 2026 | 128.80 | 138.03 | 126.39 | 137.92 | +7.33% | 16.65 M |
| 18 sep 2026 | 128.79 | 129.40 | 126.83 | 128.50 | −0.08% | 11.11 M |
| 17 sep 2026 | 130.25 | 130.80 | 127.64 | 128.60 | −1.05% | 7.02 M |
| 16 sep 2026 | 129.65 | 132.69 | 128.61 | 129.96 | +0.08% | 6.38 M |
| 15 sep 2026 | 132.38 | 133.24 | 129.64 | 129.86 | −3.01% | 6.18 M |
| 14 sep 2026 | 129.14 | 134.74 | 128.09 | 133.89 | +3.96% | 7.64 M |
| 11 sep 2026 | 130.75 | 131.97 | 128.39 | 128.79 | +1.73% | 10.78 M |
| 10 sep 2026 | 124.03 | 128.99 | 124.03 | 126.60 | −0.15% | 12.13 M |
| 9 sep 2026 | 138.00 | 138.22 | 125.99 | 126.79 | −5.45% | 14.33 M |
| 8 sep 2026 | 141.71 | 141.80 | 132.60 | 134.10 | −7.57% | 14.02 M |
| 4 sep 2026 | 144.56 | 149.43 | 144.49 | 145.09 | −0.54% | 6.91 M |
| 3 sep 2026 | 143.07 | 146.37 | 142.26 | 145.88 | +2.83% | 5.95 M |
| 2 sep 2026 | 139.65 | 142.06 | 138.90 | 141.87 | +1.47% | 6.21 M |
| 1 sep 2026 | 143.67 | 145.55 | 139.23 | 139.82 | −5.12% | 9.16 M |
| 31 ago 2026 | 150.70 | 151.28 | 144.88 | 147.37 | −3.62% | 7.02 M |
| 28 ago 2026 | 154.83 | 156.49 | 152.46 | 152.90 | −0.93% | 4.99 M |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.