Mercados españoles cerrados

LegalZoom.com, Inc. (LZ)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
12,11-0,05 (-0,41%)
A partir del 11:41AM EDT. Mercado abierto.
Intervalo de fechas:
02 may 2023 - 02 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
02 may 202412,3012,3011,9412,1112,11310.909
01 may 202411,9912,4311,9012,1612,161.084.900
30 abr 202412,0412,1311,8411,9511,951.466.600
29 abr 202412,5512,5512,0612,1712,17956.300
26 abr 202412,4112,5012,2612,4812,48998.300
25 abr 202412,0512,3412,0112,2712,271.020.100
24 abr 202412,1712,3712,1112,3012,30967.200
23 abr 202412,1012,4812,0812,1712,171.167.800
22 abr 202411,7312,1611,6412,1112,111.408.900
19 abr 202411,7511,9811,6311,7311,731.020.100
18 abr 202412,0112,0911,6911,8111,811.018.600
17 abr 202412,3212,4311,9912,0112,01986.600
16 abr 202412,3112,3412,1512,2112,21785.700
15 abr 202412,7612,7612,2912,4212,42899.800
12 abr 202412,8112,8512,5912,6912,69914.100
11 abr 202412,6812,9812,6412,9612,96888.200
10 abr 202412,9412,9412,5112,6212,621.023.600
09 abr 202413,3113,3513,0913,1113,11697.200
08 abr 202413,2013,3213,0213,2213,22831.400
05 abr 202413,1813,2412,9813,1113,11884.900
04 abr 202413,2513,4213,1013,1513,15932.200
03 abr 202413,2313,5013,0313,0813,081.184.800
02 abr 202413,1513,5613,0613,3813,381.335.800
01 abr 202413,4013,4713,2713,4113,41976.700
28 mar 202413,3113,4713,2513,3413,34811.800
27 mar 202413,1913,3313,0413,2713,27948.000
26 mar 202413,1513,2012,9813,0113,011.161.900
25 mar 202413,1013,2112,9712,9712,97736.500
22 mar 202413,3213,3913,1013,1513,15854.300
21 mar 202413,2413,4313,0313,2113,211.518.300
20 mar 202413,2013,5813,1013,4513,45896.500
19 mar 202412,9313,2712,9313,2213,22734.200
18 mar 202413,0313,1512,9813,0113,01773.300
15 mar 202413,1713,3713,0013,0413,043.039.600
14 mar 202413,3513,6113,1813,3113,31873.700
13 mar 202413,5013,7413,4713,5713,57818.600
12 mar 202413,5013,7113,4613,5913,59888.100
11 mar 202413,4213,6713,4113,5113,511.120.400
08 mar 202413,5013,6913,3813,3813,381.027.900
07 mar 202413,3113,4913,3113,4413,44973.700
06 mar 202412,9913,2812,9113,1913,191.564.000
05 mar 202412,8312,9312,6312,7912,791.383.600
04 mar 202412,6513,1512,6412,9612,961.690.700
01 mar 202412,3612,7412,2212,6412,642.678.600
29 feb 202411,7712,5111,7512,4012,402.644.900
28 feb 202411,5411,7211,4911,7011,701.530.300
27 feb 202411,3911,6811,1911,6211,622.518.000
26 feb 202411,2611,6410,9111,4811,482.810.600
23 feb 202410,0911,3710,0911,2411,244.251.100
22 feb 20249,7510,169,759,839,833.545.900
21 feb 20249,9310,019,509,769,763.486.000
20 feb 202410,4310,449,949,989,981.678.600
16 feb 202410,6410,7310,5110,5710,571.123.900
15 feb 202410,7610,8410,6010,7610,761.156.200
14 feb 202410,5010,6910,4110,6410,64867.800
13 feb 202410,4210,5110,1710,3210,321.245.800
12 feb 202410,6010,8010,5210,7310,73709.700
09 feb 202410,4510,6810,1710,6210,62918.100
08 feb 202410,4610,5710,3710,4110,411.131.900
07 feb 202410,4310,6010,3410,3910,391.003.400
06 feb 202410,2010,4710,2010,3910,39806.100
05 feb 202410,3210,3210,1310,2110,21631.900
02 feb 202410,3410,5110,2410,4210,42786.500
01 feb 202410,3610,5510,2610,4210,42776.200
31 ene 202410,5810,6310,2710,3110,311.137.900
30 ene 202410,8610,8610,5610,6310,63737.200
29 ene 202410,6710,9210,6110,9210,92715.600
26 ene 202410,7611,0210,6810,6810,68583.600
25 ene 202410,7310,7410,5910,7110,71874.300
24 ene 202410,9710,9810,6010,6110,61654.000
23 ene 202411,1011,1410,7210,8310,83836.000
22 ene 202410,9711,2310,9010,9910,99816.800
19 ene 202410,5610,9010,3710,8310,83816.300
18 ene 202410,5310,6310,3110,4910,49875.200
17 ene 202410,3910,6710,3610,4710,47702.800
16 ene 202410,6710,7010,4410,5810,58736.800
12 ene 202411,0011,0410,7510,7810,78866.700
11 ene 202410,8110,9510,6310,9310,93930.000
10 ene 202410,6910,9010,6510,8510,85798.600
09 ene 202410,6510,7710,6110,7310,73662.300
08 ene 202410,4110,9610,4110,8110,811.170.200
05 ene 202410,2410,4510,1010,4010,401.162.200
04 ene 202410,6710,6710,3910,4010,401.259.300
03 ene 202410,8210,8610,5710,6410,641.306.600
02 ene 202411,1311,1410,6310,9210,921.404.200
29 dic 202311,9712,0311,3011,3011,301.455.500
28 dic 202311,2911,6111,2811,5811,581.081.800
27 dic 202311,2711,3711,2311,2911,29604.600
26 dic 202311,4711,4711,2311,2711,27690.200
22 dic 202311,1711,6311,0611,4211,421.349.000
21 dic 202311,1311,2110,9011,1111,111.432.900
20 dic 202311,5211,5811,0511,0711,071.708.000
19 dic 202311,2911,6011,2911,5811,581.300.300
18 dic 202311,1411,3911,0311,2311,231.430.800
15 dic 202311,3711,4311,0111,1011,103.189.100
14 dic 202311,4511,6611,1711,3711,371.513.900
13 dic 202310,8511,3510,7711,2711,271.293.900
12 dic 202310,9111,1010,8010,8210,821.172.100
11 dic 202310,7410,8610,5610,8510,853.388.900
08 dic 202310,8611,0310,7610,8010,80955.100
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...