Mercados españoles abiertos en 21 mins

Zillow Group, Inc. (Z)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
47,02-1,89 (-3,86%)
Al cierre: 04:00PM EDT
47,15 +0,13 (+0,28%)
Después del cierre: 07:50PM EDT
Intervalo de fechas:
25 jun 2023 - 25 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
24 jun 202448,9149,5546,7747,0247,023.939.700
21 jun 202448,8249,1048,4548,9148,915.506.300
20 jun 202449,0049,4547,8148,8348,833.011.900
18 jun 202447,0049,1646,8049,0249,024.630.900
17 jun 202447,7948,0046,7846,8146,812.859.100
14 jun 202448,7248,8747,4648,0048,003.650.500
13 jun 202448,4248,9347,6048,5048,506.349.700
12 jun 202445,5248,8345,5048,5148,5114.071.900
11 jun 202443,3343,4242,4342,8142,813.735.400
10 jun 202442,2044,2242,2043,5043,504.882.300
07 jun 202441,7242,7641,2942,6342,634.290.900
06 jun 202442,5743,0342,3242,6842,681.583.700
05 jun 202441,9642,9341,7742,7942,792.241.200
04 jun 202441,6242,8741,5541,9241,924.199.800
03 jun 202441,1641,7740,6141,7141,713.709.700
31 may 202439,8541,0039,4840,9540,955.228.400
30 may 202439,3939,8239,2039,2139,212.754.300
29 may 202439,0539,9539,0539,2739,272.866.600
28 may 202440,0040,5639,5339,7639,762.044.600
24 may 202440,1540,5839,6339,6739,671.812.900
23 may 202441,5541,7639,8639,8839,883.817.600
22 may 202442,1042,2841,2341,5241,523.093.800
21 may 202442,9042,9042,3042,3342,332.112.000
20 may 202444,0044,3643,1343,1743,171.738.200
17 may 202444,7944,9743,8144,1044,102.857.700
16 may 202445,0045,0344,3944,7544,752.937.700
15 may 202446,0046,0543,8445,1345,135.527.400
14 may 202443,4345,7743,3444,7044,705.521.300
13 may 202442,7043,4342,4442,8442,841.964.500
10 may 202443,0943,2342,1742,3642,362.713.800
09 may 202441,8643,1341,7543,0843,083.022.500
08 may 202442,7543,0741,6241,6541,653.139.600
07 may 202441,8643,4941,8143,1243,126.777.300
06 may 202441,0841,8140,7641,7041,704.480.300
03 may 202441,2642,4040,5040,6940,695.361.300
02 may 202440,2240,2638,4539,8439,8411.237.700
01 may 202442,5943,4141,6341,8941,895.713.000
30 abr 202443,3743,7842,5442,5742,572.974.000
29 abr 202443,8844,4543,3543,6543,652.667.400
26 abr 202443,0144,2442,6743,6743,673.002.300
25 abr 202442,2143,5242,0942,9542,952.624.500
24 abr 202443,6444,7343,2443,4343,432.669.000
23 abr 202442,5444,0342,3743,6343,633.379.000
22 abr 202442,1442,4041,2042,2442,243.828.300
19 abr 202441,6542,3241,5041,8241,823.736.200
18 abr 202442,7242,8841,7641,8141,813.304.300
17 abr 202443,6343,8842,5142,5442,542.937.000
16 abr 202443,0643,4242,3443,3343,334.470.000
15 abr 202444,8544,8543,0243,1543,153.220.800
12 abr 202445,0845,2544,3144,4244,422.300.800
11 abr 202445,5245,8944,6945,2645,262.648.300
10 abr 202446,1846,4744,9245,1345,134.127.400
09 abr 202447,9648,1547,2247,9947,992.332.200
08 abr 202447,5247,9346,3647,7047,702.017.300
05 abr 202446,3847,3945,2647,2247,223.958.200
04 abr 202447,1948,0846,5946,8246,822.294.600
03 abr 202446,8647,1546,4346,7446,742.470.400
02 abr 202447,4547,4546,2346,8646,865.055.700
01 abr 202448,9349,9547,8248,2248,222.891.100
28 mar 202450,1750,7348,7048,7848,784.895.700
27 mar 202449,5350,4649,2850,3850,382.450.000
26 mar 202449,6250,4248,8248,9048,902.646.500
25 mar 202450,9451,4648,9249,3149,314.020.200
22 mar 202450,9952,1250,2950,8350,833.486.000
21 mar 202449,6651,5449,2251,2551,258.711.400
20 mar 202447,9149,4647,5748,9348,933.864.300
19 mar 202447,8249,5747,5348,1548,156.886.600
18 mar 202448,0048,9445,1647,6747,6713.035.500
15 mar 202454,6055,4846,2747,7147,7123.318.200
14 mar 202455,8556,4854,4755,1555,152.636.300
13 mar 202456,3958,4355,8455,9855,983.230.200
12 mar 202457,2957,5956,0456,5556,551.924.300
11 mar 202457,6457,7856,4756,9356,932.152.000
08 mar 202456,4858,6856,1957,8857,882.711.400
07 mar 202457,0057,0055,2455,9455,942.177.900
06 mar 202455,0356,9354,7656,2156,213.285.800
05 mar 202456,0556,5053,6054,4954,494.489.100
04 mar 202457,7858,1456,5657,3457,343.046.100
01 mar 202456,2557,5155,9157,1057,102.916.300
29 feb 202456,1157,3355,2456,1556,153.179.600
28 feb 202454,0555,9453,9555,2455,242.438.600
27 feb 202454,2255,1553,5354,8454,843.544.900
26 feb 202453,3954,6053,3353,6753,674.780.600
23 feb 202453,3953,8452,9153,5353,532.633.100
22 feb 202454,1654,4953,1153,2253,222.615.900
21 feb 202452,8153,9552,7653,7853,783.536.900
20 feb 202454,0554,4953,0353,5253,524.810.100
16 feb 202456,0556,3754,5054,8054,805.720.400
15 feb 202458,6958,9656,6057,9257,925.400.400
14 feb 202457,4061,1356,8158,0658,0611.344.400
13 feb 202453,0054,4752,6053,8853,884.880.800
12 feb 202455,3556,5755,0255,4855,484.991.400
09 feb 202456,0556,2253,8854,9554,954.125.300
08 feb 202457,2557,4956,1556,2856,282.544.800
07 feb 202457,6157,6556,1657,2557,252.121.200
06 feb 202456,0957,2755,8157,0657,062.360.200
05 feb 202456,8057,2955,2456,0956,093.419.200
02 feb 202457,2158,0355,8257,6557,652.755.500
01 feb 202457,3658,8457,3658,3658,365.661.900
31 ene 202457,0059,4056,5656,8456,843.442.100
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...