Mercados españoles cerrados

ZoomInfo Technologies Inc. (ZI)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
13,09-0,52 (-3,82%)
Al cierre: 04:00PM EDT
13,12 +0,03 (+0,23%)
Después del cierre: 07:59PM EDT
Intervalo de fechas:
19 may 2023 - 19 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
17 may 202413,6313,6513,0613,0913,094.956.100
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
04 mar 202416,8317,0016,3316,6316,633.290.800
01 mar 202416,7216,8816,4716,8716,872.981.200
29 feb 202416,8817,1316,5816,7616,764.254.000
28 feb 202417,1317,1416,7316,8016,802.966.800
27 feb 202417,1517,4516,8717,2917,292.997.000
26 feb 202417,0517,1716,9016,9516,954.802.500
23 feb 202417,2617,6917,1917,2417,244.063.700
22 feb 202417,4717,8917,2217,2717,274.766.700
21 feb 202416,9717,2616,9117,0817,083.631.700
20 feb 202417,1617,4016,8117,0317,036.799.200
16 feb 202417,5217,9317,2717,4917,495.419.900
15 feb 202418,2618,2717,3317,5617,568.676.900
14 feb 202418,5018,6917,6818,1118,1110.156.500
13 feb 202417,7818,4816,4918,3218,3235.064.300
12 feb 202415,3316,1115,2216,0216,0217.587.500
09 feb 202415,2715,7215,1215,3915,3912.633.800
08 feb 202414,8115,3714,7715,1115,1114.210.500
07 feb 202415,8015,8015,0115,3115,3112.051.100
06 feb 202415,4215,6415,2715,3615,366.292.100
05 feb 202415,2515,4415,1615,3815,386.608.700
02 feb 202415,8015,8015,3015,3115,3110.507.600
01 feb 202415,5016,0015,3415,8515,856.700.100
31 ene 202416,1816,8016,0316,0416,045.910.700
30 ene 202416,7316,8316,2516,3016,305.651.200
29 ene 202416,6617,1116,6316,8516,8510.248.400
26 ene 202415,8316,1515,7915,8815,883.591.800
25 ene 202415,9416,0615,7315,8615,865.017.000
24 ene 202416,2716,3315,7615,7815,784.565.500
23 ene 202416,1016,2315,7615,9415,944.698.300
22 ene 202415,8216,1415,6315,7715,775.562.200
19 ene 202415,4515,6815,2615,5615,563.948.900
18 ene 202415,5315,5915,2815,4115,414.211.500
17 ene 202415,0015,4114,7215,3815,3812.596.800
16 ene 202415,4915,6015,2615,3315,338.112.500
12 ene 202415,9516,2915,6915,7215,726.143.800
11 ene 202416,2216,4215,6816,1316,138.139.600
10 ene 202416,3416,5315,9516,1516,1512.268.200
09 ene 202416,3716,6716,2216,2916,296.627.900
08 ene 202416,2516,9516,1416,4016,408.423.100
05 ene 202416,7717,4516,7317,0617,063.986.100
04 ene 202416,7716,9016,4916,8216,823.376.800
03 ene 202417,4717,4816,8316,8616,864.813.000
02 ene 202418,2818,3417,7017,7717,774.142.900
29 dic 202318,6918,8918,4318,4918,492.619.600
28 dic 202318,7518,9818,6918,8218,822.348.300
27 dic 202319,0019,0518,7318,8118,813.330.600
26 dic 202318,6819,0118,6318,9318,932.262.500
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...