Spotify Technology SA (SPOT)
Exportar para Excel
1 2 3 4 5 > >> |
20/05/2024 |
0 |
1,58%
|
298,05
|
298,24
|
302,86
|
302,82
|
17/05/2024 |
490.257 |
1,58%
|
298,05
|
298,24
|
302,86
|
302,82
|
16/05/2024 |
542.319 |
-1,62%
|
298,05
|
297,86
|
304,92
|
298,12
|
15/05/2024 |
926.035 |
4,45%
|
298,05
|
295,68
|
303,05
|
303,04
|
14/05/2024 |
444.749 |
0,14%
|
295,02
|
286,205
|
291,535
|
290,12
|
13/05/2024 |
467.537 |
-1,66%
|
295,02
|
287,17
|
295,41
|
289,71
|
10/05/2024 |
517.356 |
-1,36%
|
299,91
|
293,08
|
303,656
|
294,60
|
09/05/2024 |
434.263 |
0,00%
|
298,00
|
294,2623
|
301,37
|
298,66
|
08/05/2024 |
1.317.117 |
0,36%
|
297,40
|
296,18
|
303,295
|
299,1187
|
07/05/2024 |
740.688 |
-0,48%
|
297,50
|
294,76
|
299,82
|
298,05
|
06/05/2024 |
782.480 |
1,15%
|
297,50
|
294,62
|
300,04
|
299,48
|
03/05/2024 |
812.482 |
0,65%
|
295,00
|
292,04
|
298,82
|
296,07
|
02/05/2024 |
668.758 |
3,38%
|
286,65
|
283,39
|
294,38
|
294,17
|
01/05/2024 |
685.445 |
1,46%
|
281,04
|
280,775
|
290,86
|
284,54
|
30/04/2024 |
616.336 |
-2,03%
|
289,59
|
280,37
|
288,445
|
280,44
|
29/04/2024 |
750.505 |
-1,16%
|
289,59
|
284,23
|
290,91
|
286,24
|
26/04/2024 |
1.074.580 |
0,20%
|
301,61
|
284,84
|
293,9999
|
289,59
|
25/04/2024 |
2.079.670 |
2,77%
|
301,61
|
271,65
|
291,375
|
289,02
|
24/04/2024 |
5.414.604 |
-8,67%
|
301,61
|
278,14
|
305,64
|
277,00
|
23/04/2024 |
6.551.502 |
11,41%
|
300,00
|
298,50
|
319,30
|
303,31
|
22/04/2024 |
3.237.731 |
0,56%
|
301,205
|
267,76
|
280,97
|
277,36
|
19/04/2024 |
2.372.019 |
-4,62%
|
301,205
|
270,45
|
284,305
|
275,83
|
18/04/2024 |
1.111.721 |
-1,49%
|
301,205
|
288,71
|
296,801
|
289,20
|
17/04/2024 |
731.713 |
-1,51%
|
301,205
|
293,315
|
300,045
|
293,58
|
16/04/2024 |
664.826 |
2,60%
|
301,205
|
289,02
|
300,929
|
298,08
|
15/04/2024 |
1.092.984 |
-3,31%
|
301,205
|
290,38
|
304,53
|
290,52
|
12/04/2024 |
625.296 |
-1,03%
|
301,205
|
299,00
|
303,355
|
300,45
|
11/04/2024 |
592.583 |
1,19%
|
301,205
|
299,0201
|
305,74
|
303,57
|
10/04/2024 |
903.853 |
-0,25%
|
308,21
|
296,00
|
303,38
|
299,99
|
09/04/2024 |
1.349.027 |
-2,70%
|
308,21
|
299,11
|
309,445
|
300,73
|
08/04/2024 |
836.345 |
-0,40%
|
309,22
|
307,50
|
313,1591
|
309,07
|
05/04/2024 |
1.885.620 |
4,85%
|
298,68
|
298,68
|
313,068
|
310,31
|
04/04/2024 |
2.017.095 |
1,12%
|
293,00
|
292,75
|
304,00
|
295,05
|
03/04/2024 |
2.474.282 |
8,23%
|
285,765
|
279,06
|
293,00
|
291,77
|
02/04/2024 |
991.485 |
1,18%
|
261,87
|
261,44
|
270,72
|
269,58
|
01/04/2024 |
515.110 |
0,96%
|
263,35
|
260,83
|
267,24
|
266,43
|
28/03/2024 |
743.035 |
1,42%
|
267,00
|
258,00
|
268,545
|
263,90
|
27/03/2024 |
676.608 |
-0,99%
|
267,00
|
257,56
|
267,74
|
260,20
|
26/03/2024 |
1.081.323 |
0,34%
|
272,97
|
262,65
|
278,30
|
262,81
|
25/03/2024 |
379.606 |
-1,14%
|
259,18
|
260,89
|
264,95
|
261,92
|
22/03/2024 |
435.559 |
2,05%
|
259,18
|
258,89
|
265,44
|
264,95
|
21/03/2024 |
581.881 |
-1,88%
|
264,51
|
258,50
|
264,67
|
256,80
|
20/03/2024 |
862.633 |
3,55%
|
252,96
|
254,42
|
262,41
|
261,72
|
19/03/2024 |
507.296 |
-0,55%
|
252,96
|
249,58
|
254,78
|
252,76
|
18/03/2024 |
352.145 |
-0,29%
|
256,03
|
251,61
|
257,675
|
254,15
|
15/03/2024 |
606.518 |
-0,87%
|
256,03
|
252,51
|
256,99
|
254,89
|
14/03/2024 |
386.108 |
-0,05%
|
258,13
|
255,59
|
259,40
|
257,13
|
13/03/2024 |
468.562 |
-0,35%
|
258,13
|
255,40
|
260,49
|
257,20
|
12/03/2024 |
682.760 |
1,43%
|
256,09
|
254,955
|
259,736
|
258,09
|
11/03/2024 |
1.400.619 |
-1,91%
|
269,555
|
253,25
|
259,00
|
254,45
|
08/03/2024 |
1.085.905 |
-4,05%
|
269,555
|
259,27
|
272,359
|
259,40
|
07/03/2024 |
431.714 |
0,87%
|
267,99
|
266,05
|
271,72
|
270,35
|
06/03/2024 |
539.660 |
0,39%
|
267,99
|
267,43
|
272,0775
|
268,03
|
05/03/2024 |
1.288.456 |
-1,11%
|
267,99
|
263,335
|
270,265
|
267,00
|
04/03/2024 |
1.524.742 |
2,37%
|
254,17
|
262,49
|
271,56
|
270,00
|
01/03/2024 |
1.142.009 |
2,86%
|
254,17
|
254,54
|
263,82
|
263,75
|
29/02/2024 |
647.313 |
1,65%
|
254,17
|
252,78
|
257,3442
|
256,41
|
28/02/2024 |
937.423 |
-0,30%
|
250,99
|
249,38
|
253,425
|
252,25
|
27/02/2024 |
721.281 |
-0,77%
|
255,71
|
250,54
|
255,99
|
253,02
|
26/02/2024 |
882.561 |
-0,43%
|
255,46
|
250,23
|
256,10
|
254,99
|
23/02/2024 |
1.140.403 |
3,22%
|
249,57
|
248,11
|
256,29
|
256,10
|
22/02/2024 |
866.976 |
1,24%
|
247,33
|
243,99
|
249,0799
|
248,12
|
21/02/2024 |
861.356 |
0,69%
|
242,96
|
240,81
|
245,245
|
245,09
|
20/02/2024 |
886.514 |
-1,16%
|
245,46
|
239,66
|
246,30
|
243,40
|
19/02/2024 |
386.521 |
0,00%
|
245,46
|
243,52
|
248,50
|
246,25
|
16/02/2024 |
386.521 |
0,85%
|
245,46
|
243,52
|
248,50
|
246,25
|
15/02/2024 |
1.073.405 |
0,55%
|
240,40
|
242,19
|
247,70
|
245,51
|
14/02/2024 |
877.678 |
2,59%
|
240,40
|
239,14
|
244,37
|
244,17
|
13/02/2024 |
979.393 |
1,42%
|
231,64
|
228,07
|
238,51
|
238,00
|
12/02/2024 |
1.590.940 |
-2,53%
|
239,025
|
233,355
|
239,22
|
234,68
|
09/02/2024 |
1.249.921 |
0,32%
|
239,55
|
238,22
|
242,21
|
240,77
|
08/02/2024 |
1.587.790 |
-0,34%
|
238,325
|
237,6508
|
244,29
|
240,01
|
07/02/2024 |
2.657.576 |
3,94%
|
229,81
|
227,52
|
242,935
|
241,06
|
06/02/2024 |
4.421.795 |
3,88%
|
241,53
|
228,972
|
248,67
|
231,92
|
05/02/2024 |
1.933.009 |
0,69%
|
222,03
|
219,56
|
223,76
|
224,00
|
02/02/2024 |
934.718 |
1,60%
|
221,19
|
218,57
|
224,45
|
222,47
|
01/02/2024 |
617.115 |
1,68%
|
218,10
|
216,68
|
219,665
|
218,96
|
31/01/2024 |
576.533 |
-1,04%
|
214,00
|
213,31
|
219,505
|
215,35
|
30/01/2024 |
947.668 |
-0,45%
|
216,125
|
217,61
|
223,60
|
217,62
|
29/01/2024 |
737.701 |
1,98%
|
216,125
|
214,80
|
219,20
|
218,541
|
26/01/2024 |
878.560 |
0,05%
|
213,34
|
211,81
|
215,0699
|
214,29
|
25/01/2024 |
603.865 |
1,44%
|
211,725
|
210,585
|
214,19
|
214,18
|
24/01/2024 |
1.061.491 |
2,14%
|
213,18
|
209,18
|
215,32
|
211,14
|
23/01/2024 |
559.031 |
1,13%
|
205,53
|
204,575
|
207,49
|
208,00
|
22/01/2024 |
601.557 |
0,47%
|
206,15
|
204,2675
|
208,38
|
205,67
|
19/01/2024 |
626.452 |
-0,05%
|
205,92
|
202,36
|
206,32
|
204,71
|
18/01/2024 |
1.358.688 |
3,09%
|
201,42
|
201,315
|
209,875
|
204,82
|
17/01/2024 |
1.702.111 |
-2,30%
|
201,41
|
191,88
|
199,75
|
198,68
|
16/01/2024 |
1.055.697 |
0,16%
|
201,41
|
198,01
|
203,71
|
203,35
|
15/01/2024 |
1.022.827 |
1,10%
|
201,41
|
198,46
|
204,03
|
203,03
|
12/01/2024 |
1.022.827 |
1,10%
|
201,41
|
198,46
|
204,03
|
203,03
|
11/01/2024 |
1.103.552 |
2,05%
|
198,135
|
194,67
|
200,94
|
200,82
|
10/01/2024 |
1.036.325 |
1,95%
|
193,65
|
193,46
|
199,64
|
196,79
|
09/01/2024 |
626.276 |
-2,14%
|
196,98
|
192,35
|
198,208
|
193,02
|
08/01/2024 |
884.873 |
2,32%
|
195,50
|
193,32
|
197,7451
|
198,00
|
05/01/2024 |
721.231 |
0,49%
|
192,96
|
192,35
|
195,08
|
193,52
|
04/01/2024 |
1.280.286 |
2,47%
|
189,77
|
187,45
|
195,52
|
192,58
|
03/01/2024 |
487.149 |
-0,46%
|
188,68
|
185,71
|
189,265
|
187,94
|
02/01/2024 |
730.725 |
0,47%
|
188,68
|
185,37
|
190,28
|
188,80
|
29/12/2023 |
687.275 |
-0,45%
|
188,68
|
187,935
|
189,9102
|
187,91
|