Spotify Technology SA (SPOT)
Exportar para Excel
| << < 1 2 3 4 5 > |
| 17/03/2025 |
599.595 |
3,94%
|
570,07
|
570,07
|
603,99
|
597,46
|
| 14/03/2025 |
658.458 |
6,86%
|
546,95
|
546,95
|
576,51
|
574,79
|
| 13/03/2025 |
556.415 |
0,39%
|
532,54
|
526,01
|
545,23
|
537,91
|
| 12/03/2025 |
687.593 |
5,39%
|
543,20
|
524,22
|
551,79
|
535,84
|
| 11/03/2025 |
646.377 |
3,92%
|
490,40
|
488,66
|
513,60
|
508,44
|
| 10/03/2025 |
950.256 |
-8,05%
|
508,12
|
483,79
|
512,72
|
489,24
|
| 07/03/2025 |
643.628 |
-2,08%
|
540,52
|
506,49
|
548,72
|
532,10
|
| 06/03/2025 |
710.239 |
-7,40%
|
570,01
|
534,24
|
581,29
|
543,41
|
| 05/03/2025 |
408.748 |
0,46%
|
584,27
|
569,08
|
587,18
|
586,83
|
| 04/03/2025 |
488.126 |
-2,62%
|
586,00
|
560,70
|
590,36
|
584,14
|
| 03/03/2025 |
360.795 |
-1,34%
|
610,60
|
593,77
|
626,12
|
599,86
|
| 28/02/2025 |
1.979.399 |
2,92%
|
584,25
|
580,00
|
609,51
|
608,01
|
| 27/02/2025 |
259.666 |
-2,05%
|
611,00
|
586,00
|
613,00
|
590,76
|
| 26/02/2025 |
846.157 |
2,47%
|
595,62
|
594,775
|
608,08
|
603,13
|
| 25/02/2025 |
486.632 |
-2,17%
|
597,22
|
575,81
|
598,00
|
588,57
|
| 24/02/2025 |
379.410 |
-0,95%
|
612,30
|
593,44
|
621,00
|
601,61
|
| 21/02/2025 |
462.470 |
-4,62%
|
636,37
|
605,895
|
638,19
|
607,38
|
| 20/02/2025 |
383.905 |
-0,93%
|
635,50
|
616,01
|
638,79
|
636,77
|
| 19/02/2025 |
305.812 |
1,93%
|
638,00
|
624,85
|
643,00
|
642,73
|
| 18/02/2025 |
414.415 |
-1,19%
|
639,04
|
626,00
|
646,07
|
630,56
|
| 17/02/2025 |
407.163 |
0,00%
|
643,76
|
626,13
|
646,00
|
638,18
|
| 14/02/2025 |
407.163 |
-1,56%
|
643,76
|
626,13
|
646,00
|
638,18
|
| 13/02/2025 |
327.832 |
1,21%
|
647,12
|
640,55
|
652,18
|
648,32
|
| 12/02/2025 |
358.173 |
2,80%
|
626,56
|
623,71
|
648,06
|
640,59
|
| 11/02/2025 |
400.653 |
-2,28%
|
628,00
|
619,37
|
635,37
|
623,15
|
| 10/02/2025 |
473.550 |
2,36%
|
629,59
|
621,59
|
641,915
|
637,69
|
| 07/02/2025 |
439.609 |
-0,46%
|
628,37
|
621,22
|
632,44
|
622,99
|
| 06/02/2025 |
335.136 |
-0,02%
|
628,50
|
618,55
|
628,50
|
625,87
|
| 05/02/2025 |
830.469 |
0,68%
|
608,82
|
608,82
|
630,00
|
626,00
|
| 04/02/2025 |
968.508 |
13,24%
|
596,00
|
582,60
|
623,40
|
621,77
|
| 03/02/2025 |
504.534 |
0,10%
|
538,92
|
536,98
|
554,64
|
549,08
|
| 31/01/2025 |
311.757 |
-0,29%
|
550,00
|
547,14
|
560,30
|
548,55
|
| 30/01/2025 |
402.737 |
2,10%
|
544,00
|
542,11
|
558,25
|
550,13
|
| 29/01/2025 |
453.734 |
1,51%
|
529,97
|
528,91
|
543,86
|
538,83
|
| 28/01/2025 |
505.349 |
3,27%
|
518,00
|
511,41
|
536,86
|
530,80
|
| 27/01/2025 |
573.481 |
0,70%
|
495,11
|
489,00
|
516,485
|
513,98
|
| 24/01/2025 |
409.122 |
1,78%
|
507,82
|
502,08
|
511,79
|
510,43
|
| 23/01/2025 |
224.853 |
1,61%
|
490,00
|
489,45
|
501,53
|
501,50
|
| 22/01/2025 |
476.791 |
1,24%
|
509,00
|
493,11
|
510,355
|
493,56
|
| 21/01/2025 |
393.701 |
0,41%
|
497,36
|
476,55
|
500,12
|
487,51
|
| 20/01/2025 |
401.886 |
0,00%
|
485,97
|
480,21
|
490,64
|
485,53
|
| 17/01/2025 |
401.886 |
-0,98%
|
485,97
|
480,21
|
490,64
|
485,53
|
| 16/01/2025 |
295.717 |
-0,07%
|
490,81
|
488,24
|
500,48
|
490,34
|
| 15/01/2025 |
414.144 |
5,85%
|
476,12
|
476,11
|
492,16
|
490,69
|
| 14/01/2025 |
238.359 |
1,10%
|
463,39
|
461,00
|
469,00
|
463,59
|
| 13/01/2025 |
325.925 |
-0,22%
|
452,43
|
452,01
|
463,06
|
458,54
|
| 10/01/2025 |
608.160 |
-4,21%
|
476,00
|
456,63
|
478,88
|
459,53
|
| 09/01/2025 |
1.279.023 |
0,06%
|
462,74
|
461,4501
|
482,0599
|
479,73
|
| 08/01/2025 |
392.697 |
3,41%
|
462,71
|
462,04
|
481,67
|
479,73
|
| 07/01/2025 |
333.315 |
-1,07%
|
472,00
|
455,01
|
472,00
|
463,93
|
| 06/01/2025 |
346.973 |
0,48%
|
469,44
|
461,00
|
472,395
|
468,93
|
| 03/01/2025 |
263.538 |
1,94%
|
459,95
|
459,95
|
472,74
|
466,69
|
| 02/01/2025 |
250.499 |
2,33%
|
450,58
|
443,945
|
460,00
|
457,79
|
| 31/12/2024 |
196.399 |
-0,98%
|
451,76
|
446,22
|
452,69
|
447,38
|
| 30/12/2024 |
223.558 |
-1,03%
|
450,00
|
444,85
|
455,01
|
451,79
|
| 27/12/2024 |
317.901 |
-0,33%
|
456,12
|
449,73
|
459,00
|
456,48
|
| 26/12/2024 |
232.084 |
-0,79%
|
458,00
|
455,28
|
460,73
|
457,98
|
| 24/12/2024 |
257.913 |
1,17%
|
456,82
|
456,82
|
462,66
|
461,64
|
| 23/12/2024 |
291.281 |
-1,00%
|
462,00
|
451,00
|
462,50
|
456,29
|
| 20/12/2024 |
560.708 |
1,48%
|
445,27
|
444,46
|
464,38
|
460,88
|
| 19/12/2024 |
441.744 |
1,23%
|
453,92
|
450,11
|
460,72
|
454,16
|
| 18/12/2024 |
604.068 |
-5,42%
|
479,50
|
446,88
|
481,36
|
448,65
|
| 17/12/2024 |
353.138 |
-2,17%
|
479,91
|
471,86
|
483,52
|
474,37
|
| 16/12/2024 |
314.606 |
0,33%
|
483,04
|
482,27
|
490,38
|
484,90
|
| 13/12/2024 |
291.325 |
0,67%
|
477,81
|
474,84
|
484,545
|
483,31
|
| 12/12/2024 |
378.798 |
0,67%
|
477,00
|
476,40
|
487,15
|
480,11
|
| 11/12/2024 |
506.074 |
1,13%
|
475,01
|
469,53
|
478,69
|
476,91
|
| 10/12/2024 |
528.973 |
-2,27%
|
480,00
|
465,58
|
487,92
|
471,58
|
| 09/12/2024 |
582.823 |
-3,23%
|
496,52
|
481,06
|
496,52
|
482,52
|
| 06/12/2024 |
413.382 |
1,04%
|
495,22
|
488,01
|
499,02
|
498,63
|
| 05/12/2024 |
443.300 |
-1,77%
|
492,60
|
481,26
|
495,06
|
493,51
|
| 04/12/2024 |
474.336 |
1,84%
|
493,50
|
491,12
|
506,00
|
502,38
|
| 03/12/2024 |
511.505 |
2,72%
|
477,28
|
477,00
|
494,00
|
493,32
|
| 02/12/2024 |
598.430 |
0,69%
|
476,97
|
473,12
|
482,32
|
480,27
|
| 29/11/2024 |
295.779 |
0,36%
|
475,72
|
473,65
|
478,84
|
476,96
|
| 27/11/2024 |
407.561 |
-0,29%
|
480,30
|
473,23
|
483,71
|
475,24
|
| 26/11/2024 |
593.412 |
-0,99%
|
477,55
|
474,50
|
482,67
|
476,61
|
| 25/11/2024 |
17.903.944 |
1,33%
|
483,35
|
467,00
|
485,00
|
481,38
|
| 22/11/2024 |
538.959 |
0,92%
|
471,81
|
469,70
|
480,05
|
475,04
|
| 21/11/2024 |
447.736 |
0,15%
|
468,22
|
466,41
|
473,46
|
470,70
|
| 20/11/2024 |
525.160 |
1,33%
|
467,78
|
460,85
|
473,00
|
470,01
|
| 19/11/2024 |
456.529 |
2,08%
|
454,30
|
450,00
|
465,21
|
463,83
|
| 18/11/2024 |
486.564 |
-0,86%
|
456,07
|
453,00
|
459,275
|
454,36
|
| 15/11/2024 |
642.972 |
-4,02%
|
472,55
|
457,74
|
473,49
|
458,32
|
| 14/11/2024 |
790.405 |
2,17%
|
471,00
|
466,84
|
489,59
|
477,50
|
| 13/11/2024 |
1.789.146 |
11,44%
|
458,00
|
445,16
|
472,99
|
467,37
|
| 12/11/2024 |
756.711 |
2,24%
|
415,81
|
411,81
|
420,00
|
419,39
|
| 11/11/2024 |
474.024 |
2,37%
|
405,11
|
405,00
|
412,49
|
410,19
|
| 08/11/2024 |
433.179 |
0,21%
|
399,15
|
398,81
|
405,83
|
400,68
|
| 07/11/2024 |
433.956 |
2,22%
|
399,00
|
391,47
|
403,63
|
399,84
|
| 06/11/2024 |
374.483 |
2,23%
|
386,10
|
376,87
|
392,12
|
391,16
|
| 05/11/2024 |
209.453 |
1,30%
|
380,27
|
378,805
|
384,00
|
382,63
|
| 04/11/2024 |
324.314 |
-1,76%
|
380,94
|
377,15
|
383,72
|
377,73
|
| 01/11/2024 |
302.422 |
-0,16%
|
381,71
|
381,71
|
389,03
|
384,50
|
| 31/10/2024 |
348.362 |
-2,26%
|
390,08
|
382,00
|
393,59
|
385,10
|
| 30/10/2024 |
290.991 |
0,71%
|
391,68
|
389,32
|
395,55
|
394,02
|
| 29/10/2024 |
513.598 |
1,79%
|
387,00
|
384,70
|
397,02
|
391,23
|
| 28/10/2024 |
388.729 |
1,37%
|
388,00
|
381,10
|
388,15
|
384,36
|
| 25/10/2024 |
187.322 |
0,61%
|
376,70
|
376,21
|
382,82
|
379,16
|
| 24/10/2024 |
190.190 |
-0,78%
|
382,00
|
376,32
|
383,44
|
376,87
|
