UK markets open in 4 hours 38 minutes

Spotify Technology S.A. (SPOTN.MX)

Mexico - Mexico Delayed price. Currency in MXN
Add to watchlist
4,750.00-528.00 (-10.00%)
At close: 10:00AM CST
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in MXNDownload
DateOpenHighLowClose*Adj. close**Volume
24 Apr 20244,750.004,750.004,750.005,278.005,278.0046
23 Apr 20245,341.195,408.005,278.005,278.005,278.00124
22 Apr 20244,660.004,660.004,660.004,660.004,660.009
19 Apr 20244,765.004,765.004,711.004,711.004,711.0043
18 Apr 2024------
17 Apr 20245,058.005,058.005,058.005,058.005,058.0032
16 Apr 20244,950.005,100.004,950.005,100.005,100.0079
15 Apr 20244,994.004,994.004,862.034,862.034,862.0380
12 Apr 20245,100.015,100.015,100.015,100.015,100.0110
11 Apr 20244,950.005,023.534,950.005,023.535,023.5331
10 Apr 20244,990.004,990.004,950.004,950.004,950.0025
09 Apr 20244,924.004,924.004,924.004,924.004,924.0043
08 Apr 20245,062.115,062.115,062.115,062.115,062.1121
05 Apr 20245,080.005,150.005,080.005,119.645,119.64200
04 Apr 20244,825.025,000.004,825.024,902.004,902.00173
03 Apr 20244,640.004,640.004,640.004,640.004,640.0019
02 Apr 20244,469.004,469.004,460.004,460.004,460.0058
01 Apr 20244,500.004,500.004,410.004,410.004,410.0018
27 Mar 20244,300.004,300.004,300.004,300.004,300.009
26 Mar 20244,607.004,607.004,457.004,457.004,457.0062
25 Mar 2024------
22 Mar 20244,420.004,420.004,420.004,420.004,420.0024
21 Mar 20244,449.994,449.994,362.004,362.004,362.0032
20 Mar 20244,310.004,369.994,310.004,369.994,369.9952
19 Mar 2024------
15 Mar 2024------
14 Mar 2024------
13 Mar 20244,291.004,291.004,291.004,291.004,291.0050
12 Mar 20244,334.004,334.004,334.004,299.004,299.00105
11 Mar 20244,299.004,299.004,299.004,299.004,299.0095
08 Mar 20244,550.004,550.004,400.004,417.554,417.55165
07 Mar 20244,400.004,400.004,400.004,400.004,400.009
06 Mar 20244,519.004,530.004,519.004,519.004,519.0040
05 Mar 2024------
04 Mar 20244,535.804,600.004,535.804,590.004,590.00205
01 Mar 20244,430.004,430.004,424.004,430.004,430.00157
29 Feb 20244,340.004,365.004,330.004,365.004,365.0060
28 Feb 2024------
27 Feb 2024------
26 Feb 20244,250.004,418.394,250.004,344.004,344.00119
23 Feb 2024------
22 Feb 20244,250.004,250.004,250.004,250.004,250.0022
21 Feb 20244,120.004,120.004,035.014,035.014,035.0170
20 Feb 2024------
19 Feb 2024------
16 Feb 20244,207.004,207.004,195.004,195.004,195.00120
15 Feb 20244,177.004,190.004,177.004,190.004,190.00105
14 Feb 20244,154.984,160.004,070.014,160.004,160.0099
13 Feb 20243,950.004,090.003,950.004,090.004,090.0085
12 Feb 20244,042.614,042.614,000.004,000.004,000.00119
09 Feb 20244,120.004,120.004,120.004,120.004,120.0019
08 Feb 20244,120.004,125.004,120.004,125.004,125.0022
07 Feb 20244,125.004,125.004,124.994,124.994,124.99433
06 Feb 20244,162.644,162.643,935.003,949.203,949.20453
02 Feb 20243,818.003,818.003,805.003,805.003,805.0035
01 Feb 2024------
31 Jan 20243,741.583,741.583,726.003,726.003,726.0036
30 Jan 20243,795.003,795.003,750.003,750.003,750.0096
29 Jan 20243,694.003,770.003,694.003,750.003,750.0082
26 Jan 20243,662.003,662.003,662.003,662.003,662.0013
25 Jan 20243,627.163,666.003,627.163,666.003,666.00110
24 Jan 20243,659.003,665.003,650.003,665.003,665.0082
23 Jan 20243,575.003,575.003,575.003,575.003,575.00571
22 Jan 2024------
19 Jan 20243,490.003,490.003,490.003,490.003,490.0015
18 Jan 2024------
17 Jan 20243,499.993,499.993,499.993,499.993,499.9922
16 Jan 20243,450.003,479.793,450.003,450.003,450.0073
15 Jan 2024------
12 Jan 20243,359.603,359.603,359.603,359.603,359.6042
11 Jan 20243,350.003,350.003,350.003,350.003,350.0015
10 Jan 20243,345.003,370.003,320.013,350.003,350.00318
09 Jan 20243,303.003,303.003,303.003,303.003,303.0017
08 Jan 2024------
05 Jan 2024------
04 Jan 2024------
03 Jan 2024------
02 Jan 20243,181.503,181.503,181.503,181.503,181.5015
29 Dec 20233,196.003,202.003,196.003,202.003,202.00473
28 Dec 2023------
27 Dec 2023------
26 Dec 2023------
22 Dec 2023------
21 Dec 2023------
20 Dec 20233,232.813,259.003,232.813,245.003,245.0053
19 Dec 20233,220.003,290.003,220.003,260.003,260.001,090
18 Dec 2023------
15 Dec 2023------
14 Dec 20233,412.303,422.783,383.003,383.003,383.00318
13 Dec 20233,420.003,440.003,404.523,404.523,404.52149
11 Dec 20233,420.003,420.003,420.003,420.003,420.0011
08 Dec 20233,390.003,390.003,390.003,390.003,390.007
07 Dec 2023------
06 Dec 20233,455.413,455.413,384.003,384.003,384.0045
05 Dec 20233,350.003,468.493,350.003,455.413,455.411,547
04 Dec 20233,392.003,475.003,350.003,420.003,420.00234
01 Dec 2023------
30 Nov 20233,160.503,204.503,158.003,183.403,183.4041
29 Nov 20233,150.503,150.503,150.503,150.503,150.5029
28 Nov 20233,150.013,150.013,150.003,150.003,150.0064
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...