Mercados españoles cerrados en 3 hrs 9 min

Ziff Davis, Inc. (ZD)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
55,00-0,51 (-0,92%)
Al cierre: 04:00PM EDT
55,00 0,00 (0,00%)
Después del cierre: 04:00PM EDT
Intervalo de fechas:
26 jun 2023 - 26 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
25 jun 202455,4655,4654,3255,0055,00368.400
24 jun 202455,3256,4755,3255,5155,51428.300
21 jun 202453,6655,4053,6555,2155,21670.800
20 jun 202452,3453,6152,3453,5853,58295.000
18 jun 202454,6154,7452,8352,8852,88321.600
17 jun 202455,3955,7254,5854,6954,69329.500
14 jun 202455,1156,0554,6855,6055,60548.900
13 jun 202455,2656,2554,8455,6655,66347.800
12 jun 202456,8957,6355,5755,6955,69360.100
11 jun 202455,9956,4055,2355,3755,37388.900
10 jun 202455,6756,7155,3756,4556,45267.700
07 jun 202456,8657,3956,0456,5256,52216.200
06 jun 202457,0858,2356,5457,5857,58472.300
05 jun 202457,0157,8956,6157,5357,53304.900
04 jun 202456,6257,6356,1456,7956,79340.200
03 jun 202458,0058,0456,4957,3857,38311.800
31 may 202456,8357,6756,1457,6157,61419.100
30 may 202455,1656,8554,8056,7756,77318.000
29 may 202454,3255,1854,2454,6654,66243.500
28 may 202455,6656,5554,9755,2855,28250.200
24 may 202455,0856,2554,9855,5755,57538.700
23 may 202455,0355,0853,9554,5154,51467.100
22 may 202455,5456,2554,8754,9954,99374.500
21 may 202456,1456,8855,6055,7655,76291.100
20 may 202456,9757,5456,6156,7156,71271.100
17 may 202457,5157,5156,7356,9256,92241.500
16 may 202457,0557,8256,5957,5357,53262.500
15 may 202457,3157,7156,2057,5057,50421.100
14 may 202456,8958,4756,4756,7656,76513.300
13 may 202453,7155,7553,6555,6455,64400.000
10 may 202454,9954,9952,7753,1753,17434.600
09 may 202452,0155,1651,4555,1555,15611.600
08 may 202455,1055,7354,3254,4854,48511.600
07 may 202454,9755,8154,9755,3955,39354.300
06 may 202454,5455,3454,2154,9754,97389.500
03 may 202454,5455,2053,2353,8853,88358.000
02 may 202451,6953,8151,6953,5953,59621.300
01 may 202450,3850,8049,5049,5249,52258.400
30 abr 202450,2650,5549,9950,1150,11459.400
29 abr 202451,1851,8050,8150,9550,95245.900
26 abr 202451,2152,0851,1051,2151,21226.100
25 abr 202451,4251,6650,9351,0851,08260.000
24 abr 202452,5352,8951,0052,2452,24366.600
23 abr 202450,6353,3150,6352,9752,97432.400
22 abr 202451,8651,9350,1350,7750,77557.600
19 abr 202450,5751,9050,5751,6051,60655.600
18 abr 202450,2651,0650,1550,7150,71326.800
17 abr 202451,2251,4950,1650,2350,23456.600
16 abr 202452,5752,6750,7351,0551,05464.200
15 abr 202454,1454,4853,0053,0953,09476.800
12 abr 202453,3353,8052,8353,7853,78422.000
11 abr 202454,5654,5653,7153,8053,80390.100
10 abr 202456,9357,2653,4454,1054,10470.600
09 abr 202457,7659,0357,6158,1658,16281.500
08 abr 202457,9958,5257,3057,4557,45549.500
05 abr 202458,9259,1557,8757,9557,95244.800
04 abr 202460,3360,9658,9459,0159,01365.700
03 abr 202460,4660,8959,8259,8959,89279.800
02 abr 202461,4561,4760,3060,7460,74454.200
01 abr 202463,2463,4162,1862,4562,45240.200
28 mar 202463,1463,8762,9963,0463,04265.600
27 mar 202463,2263,7862,9363,1063,10280.700
26 mar 202462,5063,1962,4762,5762,57236.500
25 mar 202462,9763,0962,0562,1362,13225.200
22 mar 202463,1063,5462,1162,7762,77285.000
21 mar 202463,9463,9562,9463,0763,07242.200
20 mar 202462,5564,0462,3863,4663,46398.200
19 mar 202461,9363,0061,4462,6762,67391.900
18 mar 202463,0063,2561,9962,0562,05293.700
15 mar 202463,7764,5762,5062,6262,62774.900
14 mar 202466,0766,0763,8064,1164,11260.200
13 mar 202466,7367,5266,4766,6066,60205.500
12 mar 202467,7668,3566,5367,0167,01184.600
11 mar 202466,4168,2766,0868,0368,03214.300
08 mar 202467,5468,5366,6766,7766,77183.200
07 mar 202467,4968,9167,1467,1567,15232.800
06 mar 202466,2466,9565,3566,8866,88284.200
05 mar 202467,9267,9865,5465,5565,55303.100
04 mar 202468,8870,0268,5068,8868,88374.500
01 mar 202468,8969,2767,9468,7668,76288.600
29 feb 202469,4869,9868,6368,7668,76325.500
28 feb 202468,6969,1568,1168,5068,50241.100
27 feb 202469,6569,8168,6969,3969,39252.600
26 feb 202467,6268,8667,5268,8468,84255.000
23 feb 202467,5369,7267,0368,1368,13547.100
22 feb 202467,7068,7865,4867,3067,30461.300
21 feb 202465,3365,5564,2864,7464,74362.200
20 feb 202465,5166,5465,5165,8965,89260.100
16 feb 202466,9267,3065,9766,7966,79191.400
15 feb 202465,9967,7965,9967,7067,70234.500
14 feb 202465,4065,9664,7165,7165,71217.800
13 feb 202465,8466,6563,7864,4864,48344.600
12 feb 202467,3868,7967,3868,5268,52242.800
09 feb 202466,5867,8766,5767,4067,40178.200
08 feb 202464,9366,7164,8666,5266,52206.500
07 feb 202466,6566,6565,0065,2265,22242.800
06 feb 202466,4267,9966,4266,7166,71211.400
05 feb 202467,2467,2666,3766,6166,61141.600
02 feb 202467,4868,5767,1068,0668,06162.100
01 feb 202467,9268,6767,0468,3668,36231.000
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...