Mercados españoles cerrados

ZoomInfo Technologies Inc. (ZI)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
11,59+0,28 (+2,48%)
Al cierre: 04:00PM EDT
11,55 -0,04 (-0,35%)
Después del cierre: 04:43PM EDT
Intervalo de fechas:
26 jul 2023 - 26 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
26 jul 202411,4911,6011,3011,5911,593.175.935
25 jul 202411,0011,4910,8311,3111,314.615.600
24 jul 202411,4811,6611,0311,0411,043.738.500
23 jul 202411,5011,6811,3511,6511,653.881.300
22 jul 202411,5711,6411,1611,5111,515.798.200
19 jul 202411,4511,5311,3111,4511,454.046.100
18 jul 202412,1412,1411,3911,5211,527.121.800
17 jul 202411,9012,1311,8112,0212,026.842.400
16 jul 202411,5912,0111,5911,9611,964.385.200
15 jul 202411,7311,8211,4811,5011,504.289.100
12 jul 202411,9712,0411,6811,7211,724.773.300
11 jul 202411,6411,8911,5011,8811,884.742.900
10 jul 202412,5012,5511,3511,4611,468.636.300
09 jul 202411,8712,5811,5212,4712,4713.612.500
08 jul 202412,3112,3411,8111,9011,904.573.600
05 jul 202412,1812,3112,0812,2712,274.723.800
03 jul 202412,2312,3011,9012,2512,254.024.300
02 jul 202412,7012,8412,1412,2512,256.350.700
01 jul 202412,7512,8012,5512,6812,683.655.500
28 jun 202412,6212,8212,5112,7712,779.630.100
27 jun 202412,5312,9112,4412,5012,5010.534.400
26 jun 202412,2413,0412,1512,5812,588.567.000
25 jun 202411,7112,6711,6812,3512,3513.015.100
24 jun 202412,2512,3311,7711,7811,785.795.100
21 jun 202412,0512,4111,9712,2912,2921.497.100
20 jun 202411,8012,0811,7812,0712,073.622.200
18 jun 202411,9511,9611,7211,8011,804.676.100
17 jun 202412,2712,3211,9612,0212,024.136.400
14 jun 202412,0512,4912,0312,3812,384.305.300
13 jun 202412,7812,8812,1012,1412,144.459.000
12 jun 202412,9213,0512,6612,7612,763.576.100
11 jun 202412,4612,8212,4212,6712,674.341.700
10 jun 202412,2312,5612,0012,5012,5010.265.800
07 jun 202412,2612,4012,1512,3412,343.792.000
06 jun 202411,9012,4511,8912,3712,373.573.500
05 jun 202411,9712,0811,7912,0212,023.449.200
04 jun 202412,0412,1111,7911,8811,884.647.200
03 jun 202412,5012,5111,9812,1112,116.331.900
31 may 202412,5012,5612,2112,2812,285.219.600
30 may 202412,5712,7612,4412,5012,504.738.400
29 may 202412,6112,8212,5912,6312,633.088.100
28 may 202413,0113,0712,8112,8412,843.107.900
24 may 202412,8813,0112,7812,9512,953.133.700
23 may 202413,2113,2812,7412,8212,823.052.000
22 may 202413,0113,3112,9713,2013,203.128.200
21 may 202413,2213,3412,9913,0413,042.840.500
20 may 202413,0013,3412,9813,3213,323.628.400
17 may 202413,6313,6513,0613,0913,095.055.800
16 may 202413,2113,6713,1313,6113,614.992.200
15 may 202413,1313,2012,7813,1713,174.867.700
14 may 202413,1113,2312,8912,9912,994.625.900
13 may 202412,8112,9812,7112,9612,969.721.200
10 may 202412,5512,7812,2312,7612,767.883.500
09 may 202412,1812,8212,1812,5812,5810.408.000
08 may 202412,1113,0711,6712,1412,1428.020.000
07 may 202416,5516,6315,9616,0216,0216.562.000
06 may 202416,2616,6716,2516,6216,627.219.500
03 may 202416,9016,9816,0216,1216,126.873.100
02 may 202416,5616,6616,1116,4816,485.556.600
01 may 202415,8316,8715,7916,3616,364.276.400
30 abr 202416,1716,3515,8515,8615,864.541.300
29 abr 202416,4516,7716,3716,4316,433.272.100
26 abr 202415,9116,4215,8116,3716,372.687.000
25 abr 202415,5515,8015,3815,7215,722.814.300
24 abr 202415,9116,0015,6915,8915,891.844.100
23 abr 202415,6016,0915,5615,8415,842.410.200
22 abr 202415,5515,7315,4215,6615,663.234.300
19 abr 202415,7415,9415,5115,5315,533.766.400
18 abr 202415,5015,9015,4315,7715,773.767.700
17 abr 202415,3115,6015,2815,5015,504.078.100
16 abr 202415,2015,4315,1515,2515,253.093.700
15 abr 202415,8615,9215,2815,3315,335.510.000
12 abr 202416,0816,3615,7615,8315,835.889.800
11 abr 202415,7516,3515,6916,2616,265.875.600
10 abr 202415,8416,0515,6015,6915,693.348.600
09 abr 202415,9016,3315,8716,2316,234.649.100
08 abr 202415,4515,9615,2815,8415,843.026.600
05 abr 202415,0815,4514,9015,3215,3210.995.800
04 abr 202416,2816,2914,9515,0815,089.942.700
03 abr 202415,8716,1715,7516,1216,124.348.300
02 abr 202415,7615,9615,5915,9215,925.007.400
01 abr 202416,0916,4015,9116,0616,065.921.500
28 mar 202415,8416,0515,8416,0316,034.317.800
27 mar 202415,5015,8615,5015,8515,852.712.200
26 mar 202415,6115,7615,4015,4215,422.498.000
25 mar 202415,5715,6615,4115,5015,502.389.300
22 mar 202416,0216,0915,5315,5515,553.028.200
21 mar 202416,1316,2815,9116,0216,025.177.900
20 mar 202415,7616,0015,6815,8715,876.097.800
19 mar 202415,6016,0615,6015,8415,843.974.200
18 mar 202416,0616,1215,6815,8715,875.637.200
15 mar 202415,8016,0015,6315,9915,9911.331.700
14 mar 202416,3516,3815,7215,9015,905.904.500
13 mar 202416,1016,7416,0916,3416,344.706.400
12 mar 202416,7016,8516,0716,1416,148.992.700
11 mar 202416,5217,0116,5016,7016,706.374.000
08 mar 202416,7016,7616,3816,5116,513.369.600
07 mar 202416,1816,6116,1316,5716,575.773.400
06 mar 202416,4016,4015,4516,1316,136.751.400
05 mar 202416,3816,4316,0516,0916,093.453.400
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...