XNYS
Datos históricos de Spotify Technology S.A.
Spotify Technology S.A. · SPOT
$529.00
▼ -0.14 (-0.03%)
Última operación · 10/10/2026, 18:18:55 UTC
- Variación en el periodo
- −22.79%
- Máximo
- US$700.12
- 14 de octubre de 2025
- Mínimo
- US$405.00
- 5 de febrero de 2026
- Volumen medio diario
- 2.11 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 | 530.00 | 540.82 | 522.94 | 529.14 | +0.52% | 1.32 M |
| 8 oct 2026 | 514.25 | 528.39 | 512.79 | 526.42 | +2.63% | 1.66 M |
| 7 oct 2026 | 487.55 | 518.11 | 485.06 | 512.92 | +5.08% | 2 M |
| 6 oct 2026 | 481.01 | 492.07 | 478.00 | 488.13 | +1.05% | 1.13 M |
| 5 oct 2026 | 473.01 | 484.20 | 470.25 | 483.05 | +2.15% | 1.23 M |
| 2 oct 2026 | 491.20 | 492.51 | 470.51 | 472.89 | −3.77% | 1.9 M |
| 1 oct 2026 | 488.03 | 496.33 | 484.88 | 491.40 | +0.82% | 1.31 M |
| 30 sep 2026 | 491.40 | 497.00 | 486.64 | 487.38 | −1.27% | 1.32 M |
| 29 sep 2026 | 499.74 | 501.00 | 488.52 | 493.66 | −0.77% | 1.51 M |
| 28 sep 2026 | 507.03 | 507.03 | 497.00 | 497.51 | −2.45% | 1.26 M |
| 25 sep 2026 | 509.75 | 514.60 | 506.00 | 510.01 | −0.27% | 840,640.102 |
| 24 sep 2026 | 504.99 | 512.46 | 503.17 | 511.38 | +0.19% | 1.22 M |
| 23 sep 2026 | 501.25 | 513.30 | 488.97 | 510.40 | +1.82% | 1.82 M |
| 22 sep 2026 | 520.39 | 523.05 | 495.59 | 501.30 | −2.99% | 1.96 M |
| 21 sep 2026 | 508.90 | 520.49 | 503.44 | 516.77 | +1.44% | 1.52 M |
| 18 sep 2026 | 527.43 | 527.57 | 508.50 | 509.45 | −3.67% | 1.74 M |
| 17 sep 2026 | 550.57 | 553.77 | 528.71 | 528.84 | −3.40% | 1.28 M |
| 16 sep 2026 | 559.90 | 564.89 | 546.01 | 547.43 | −1.94% | 1.55 M |
| 15 sep 2026 | 548.96 | 561.82 | 548.51 | 558.26 | +0.35% | 1.49 M |
| 14 sep 2026 | 540.46 | 560.99 | 535.19 | 556.31 | +5.81% | 1.73 M |
| 11 sep 2026 | 527.52 | 531.32 | 523.10 | 525.75 | +0.77% | 1.02 M |
| 10 sep 2026 | 512.51 | 530.37 | 507.83 | 521.73 | −0.24% | 1.27 M |
| 9 sep 2026 | 526.69 | 533.80 | 521.58 | 523.00 | −1.07% | 1.45 M |
| 8 sep 2026 | 536.79 | 538.87 | 526.36 | 528.64 | −2.54% | 1.48 M |
| 4 sep 2026 | 556.49 | 563.65 | 540.81 | 542.43 | −3.16% | 1.37 M |
| 3 sep 2026 | 565.00 | 576.00 | 558.05 | 560.11 | +0.13% | 1.61 M |
| 2 sep 2026 | 542.27 | 564.82 | 540.98 | 559.36 | +2.80% | 1.36 M |
| 1 sep 2026 | 540.00 | 553.00 | 538.28 | 544.15 | +0.10% | 1.26 M |
| 31 ago 2026 | 546.88 | 554.15 | 540.42 | 543.62 | −0.71% | 1.73 M |
| 28 ago 2026 | 532.41 | 553.29 | 530.00 | 547.51 | +3.84% | 1.39 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.