Spotify Technology SA (SPOT)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 23/10/2026 |
467.406 |
0,10%
|
582,78
|
572,26
|
593,63
|
584,22
|
| 22/10/2026 |
845.128 |
11,10%
|
567,78
|
555,32
|
588,62
|
583,66
|
| 21/10/2026 |
499.010 |
-0,14%
|
510,00
|
509,77
|
531,00
|
525,34
|
| 20/10/2026 |
288.294 |
1,41%
|
523,00
|
521,48
|
536,42
|
526,08
|
| 19/10/2026 |
357.219 |
-2,21%
|
525,71
|
512,265
|
528,23
|
518,76
|
| 16/10/2026 |
246.072 |
-0,55%
|
536,98
|
521,86
|
536,98
|
530,46
|
| 15/10/2026 |
342.205 |
1,80%
|
517,11
|
515,10
|
533,84
|
533,37
|
| 14/10/2026 |
294.773 |
-0,66%
|
533,23
|
513,60
|
533,72
|
523,96
|
| 13/10/2026 |
324.545 |
-0,26%
|
529,61
|
524,88
|
537,74
|
527,45
|
| 12/10/2026 |
208.709 |
-0,06%
|
530,00
|
525,20
|
534,40
|
528,80
|
| 09/10/2026 |
300.391 |
0,52%
|
530,00
|
523,43
|
540,81
|
529,14
|
| 08/10/2026 |
448.584 |
2,63%
|
513,00
|
513,00
|
528,39
|
526,42
|
| 07/10/2026 |
318.556 |
5,08%
|
487,55
|
486,47
|
518,00
|
512,92
|
| 06/10/2026 |
204.001 |
1,05%
|
481,01
|
478,81
|
491,84
|
488,13
|
| 05/10/2026 |
263.556 |
2,15%
|
473,01
|
470,90
|
484,00
|
483,05
|
| 02/10/2026 |
421.741 |
-3,77%
|
491,20
|
470,64
|
491,40
|
472,89
|
| 01/10/2026 |
247.706 |
0,82%
|
488,03
|
485,00
|
496,33
|
491,40
|
| 30/09/2026 |
380.640 |
-1,27%
|
491,40
|
487,00
|
496,74
|
487,38
|
| 29/09/2026 |
289.665 |
-0,77%
|
499,74
|
488,75
|
501,00
|
493,66
|
| 28/09/2026 |
248.841 |
-2,45%
|
507,03
|
497,00
|
507,03
|
497,51
|
| 25/09/2026 |
201.868 |
-0,27%
|
509,75
|
506,00
|
514,50
|
510,01
|
| 24/09/2026 |
241.574 |
0,19%
|
507,91
|
503,51
|
512,11
|
511,38
|
| 23/09/2026 |
298.097 |
1,82%
|
501,25
|
489,44
|
513,20
|
510,40
|
| 22/09/2026 |
386.604 |
-2,99%
|
523,00
|
495,78
|
523,05
|
501,30
|
| 21/09/2026 |
433.234 |
1,44%
|
509,42
|
504,00
|
520,38
|
516,77
|
| 18/09/2026 |
487.559 |
-3,67%
|
527,43
|
508,50
|
527,43
|
509,45
|
| 17/09/2026 |
256.371 |
-3,40%
|
550,57
|
528,71
|
553,335
|
528,84
|
| 16/09/2026 |
371.180 |
-1,94%
|
559,90
|
546,16
|
563,95
|
547,43
|
| 15/09/2026 |
314.049 |
0,35%
|
548,96
|
548,96
|
561,73
|
558,26
|
| 14/09/2026 |
378.185 |
5,81%
|
540,46
|
539,60
|
560,65
|
556,31
|
| 11/09/2026 |
254.531 |
0,77%
|
527,52
|
523,17
|
531,18
|
525,75
|
| 10/09/2026 |
310.154 |
-0,24%
|
510,87
|
510,87
|
530,37
|
521,73
|
| 09/09/2026 |
403.846 |
-1,07%
|
525,01
|
522,02
|
533,77
|
523,00
|
| 08/09/2026 |
324.190 |
-2,54%
|
536,79
|
526,56
|
536,79
|
528,64
|
| 04/09/2026 |
340.915 |
-3,16%
|
556,49
|
540,85
|
563,07
|
542,43
|
| 03/09/2026 |
374.459 |
0,13%
|
565,00
|
558,06
|
576,00
|
560,11
|
| 02/09/2026 |
334.501 |
2,80%
|
542,27
|
542,27
|
564,60
|
559,36
|
| 01/09/2026 |
237.770 |
0,10%
|
540,00
|
538,28
|
552,53
|
544,15
|
| 31/08/2026 |
437.375 |
-0,71%
|
545,41
|
540,42
|
554,145
|
543,62
|
| 28/08/2026 |
298.906 |
3,84%
|
532,41
|
532,27
|
553,09
|
547,51
|
| 27/08/2026 |
356.997 |
-4,14%
|
545,13
|
523,70
|
545,13
|
527,25
|
| 26/08/2026 |
259.798 |
-0,46%
|
550,00
|
543,26
|
554,50
|
550,03
|
| 25/08/2026 |
253.538 |
2,74%
|
532,62
|
532,49
|
554,17
|
552,57
|
| 24/08/2026 |
492.982 |
0,77%
|
528,84
|
527,87
|
539,41
|
537,84
|
| 21/08/2026 |
286.127 |
0,11%
|
533,22
|
524,44
|
540,14
|
533,72
|
| 20/08/2026 |
590.445 |
-0,04%
|
535,72
|
530,23
|
544,14
|
533,13
|
| 19/08/2026 |
498.229 |
3,31%
|
522,00
|
522,00
|
541,69
|
533,37
|
| 18/08/2026 |
461.309 |
4,83%
|
502,00
|
499,31
|
526,25
|
516,28
|
| 17/08/2026 |
567.563 |
-3,97%
|
511,92
|
490,57
|
515,74
|
492,47
|
| 14/08/2026 |
287.695 |
2,93%
|
506,20
|
504,56
|
521,78
|
512,82
|
| 13/08/2026 |
263.980 |
1,76%
|
485,92
|
483,65
|
499,52
|
498,24
|
| 12/08/2026 |
350.842 |
-2,28%
|
495,59
|
483,29
|
501,77
|
489,60
|
| 11/08/2026 |
365.032 |
-2,11%
|
510,34
|
497,00
|
515,69
|
501,00
|
| 10/08/2026 |
515.153 |
4,85%
|
487,62
|
487,62
|
516,83
|
511,82
|
| 07/08/2026 |
441.404 |
2,75%
|
476,94
|
475,81
|
493,67
|
488,14
|
| 06/08/2026 |
439.240 |
-1,48%
|
481,25
|
471,54
|
492,99
|
475,07
|
| 05/08/2026 |
730.270 |
0,85%
|
488,57
|
482,23
|
507,00
|
482,23
|
| 04/08/2026 |
752.664 |
-1,68%
|
465,00
|
462,39
|
505,29
|
478,17
|
| 03/08/2026 |
753.450 |
-2,72%
|
507,44
|
483,49
|
511,88
|
486,33
|
| 31/07/2026 |
481.364 |
-4,34%
|
507,91
|
499,24
|
519,45
|
499,94
|
| 30/07/2026 |
375.352 |
-0,27%
|
509,07
|
506,98
|
522,88
|
522,61
|
| 29/07/2026 |
555.633 |
2,43%
|
510,00
|
507,90
|
528,08
|
524,01
|
| 28/07/2026 |
373.307 |
3,40%
|
495,69
|
495,00
|
513,98
|
511,56
|
| 27/07/2026 |
306.787 |
2,50%
|
485,45
|
481,96
|
498,67
|
494,72
|
| 24/07/2026 |
252.470 |
2,91%
|
475,00
|
472,17
|
487,41
|
482,66
|
| 23/07/2026 |
359.126 |
-1,09%
|
472,13
|
461,67
|
475,16
|
468,99
|
| 22/07/2026 |
401.313 |
-3,87%
|
490,00
|
474,16
|
490,63
|
474,16
|
| 21/07/2026 |
804.960 |
0,18%
|
490,00
|
486,01
|
495,95
|
493,23
|
| 20/07/2026 |
388.345 |
2,97%
|
484,65
|
480,47
|
496,18
|
492,32
|
| 17/07/2026 |
345.653 |
0,43%
|
461,16
|
457,35
|
479,38
|
478,14
|
| 16/07/2026 |
390.311 |
-1,92%
|
490,23
|
472,50
|
490,57
|
476,08
|
| 15/07/2026 |
310.581 |
0,90%
|
485,73
|
481,24
|
492,33
|
485,38
|
| 14/07/2026 |
314.271 |
0,25%
|
474,75
|
473,27
|
486,46
|
481,06
|
| 13/07/2026 |
234.487 |
0,01%
|
486,97
|
476,99
|
491,99
|
479,84
|
| 10/07/2026 |
284.381 |
-1,26%
|
486,67
|
476,71
|
493,00
|
479,77
|
| 09/07/2026 |
611.805 |
0,14%
|
470,00
|
463,09
|
486,28
|
485,88
|
| 08/07/2026 |
719.830 |
-1,77%
|
485,42
|
482,53
|
490,97
|
485,22
|
| 07/07/2026 |
757.919 |
2,26%
|
495,00
|
486,30
|
495,76
|
493,95
|
| 06/07/2026 |
398.376 |
-0,61%
|
482,00
|
474,89
|
485,37
|
483,01
|
| 02/07/2026 |
306.523 |
2,86%
|
472,00
|
469,11
|
489,90
|
485,97
|
| 01/07/2026 |
343.934 |
2,91%
|
468,34
|
463,01
|
480,15
|
472,48
|
| 30/06/2026 |
435.181 |
-0,68%
|
455,00
|
454,62
|
466,355
|
459,13
|
| 29/06/2026 |
298.678 |
0,49%
|
465,79
|
460,54
|
475,50
|
462,29
|
| 26/06/2026 |
616.027 |
4,26%
|
441,41
|
440,00
|
466,98
|
460,02
|
| 25/06/2026 |
329.498 |
-3,03%
|
454,00
|
440,71
|
454,00
|
441,21
|
| 24/06/2026 |
517.428 |
-0,11%
|
452,70
|
450,00
|
463,09
|
455,01
|
| 23/06/2026 |
417.852 |
-0,84%
|
462,52
|
454,58
|
469,65
|
455,50
|
| 22/06/2026 |
596.347 |
-1,87%
|
462,50
|
447,30
|
465,07
|
459,34
|
| 18/06/2026 |
529.076 |
2,74%
|
451,66
|
451,00
|
472,61
|
468,08
|
| 17/06/2026 |
366.716 |
-3,02%
|
466,90
|
452,64
|
467,08
|
455,60
|
| 16/06/2026 |
267.997 |
-2,09%
|
477,70
|
462,24
|
481,015
|
469,81
|
| 15/06/2026 |
360.588 |
-0,45%
|
479,62
|
476,95
|
490,27
|
479,85
|
| 12/06/2026 |
453.302 |
-0,82%
|
484,08
|
471,01
|
488,92
|
482,00
|
| 11/06/2026 |
421.387 |
-3,40%
|
498,86
|
483,92
|
499,40
|
486,00
|
| 10/06/2026 |
608.023 |
1,39%
|
490,86
|
488,45
|
512,99
|
503,10
|
| 09/06/2026 |
405.997 |
-1,37%
|
495,59
|
489,00
|
506,55
|
496,22
|
| 08/06/2026 |
558.445 |
1,24%
|
496,46
|
495,23
|
515,20
|
503,13
|
| 05/06/2026 |
344.358 |
0,68%
|
500,98
|
485,87
|
501,01
|
496,95
|
| 04/06/2026 |
269.788 |
1,24%
|
496,89
|
489,43
|
507,02
|
493,58
|
| 03/06/2026 |
475.621 |
-2,78%
|
501,50
|
481,40
|
502,39
|
487,54
|
