Mercados españoles abiertos en 1 hr 1 min
S&P 500
3.951,57 +34,93 (+0,89%) Nasdaq
11.675,54 +45,02 (+0,39%) NIKKEI 225
26.945,67 -388,12 (-1,42%) Dólar/Euro
1,0711 -0,0015 (-0,14%) Petróleo Brent
73,16 -0,63 (-0,85%) Bitcoin EUR
25.908,20 -30,15 (-0,12%)
ZoomInfo Technologies Inc. (ZI)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Intervalo de fechas:
21 mar 2022 - 21 mar 2023
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 20 mar 2023 | 23,54 | 23,68 | 22,97 | 23,52 | 23,52 | 5.616.700 |
| 17 mar 2023 | 22,70 | 23,85 | 22,70 | 23,76 | 23,76 | 5.442.000 |
| 16 mar 2023 | 22,25 | 23,05 | 22,04 | 22,94 | 22,94 | 5.024.700 |
| 15 mar 2023 | 21,01 | 22,45 | 20,88 | 22,22 | 22,22 | 7.314.000 |
| 14 mar 2023 | 22,66 | 22,77 | 21,26 | 21,36 | 21,36 | 8.862.700 |
| 13 mar 2023 | 21,89 | 21,97 | 20,72 | 21,42 | 21,42 | 15.325.800 |
| 10 mar 2023 | 23,95 | 24,02 | 21,71 | 21,85 | 21,85 | 12.623.400 |
| 09 mar 2023 | 24,50 | 24,82 | 23,94 | 24,18 | 24,18 | 5.299.800 |
| 08 mar 2023 | 24,98 | 25,22 | 24,48 | 24,62 | 24,62 | 2.024.300 |
| 07 mar 2023 | 25,84 | 26,05 | 25,00 | 25,01 | 25,01 | 2.768.300 |
| 06 mar 2023 | 26,01 | 26,36 | 25,54 | 25,57 | 25,57 | 3.399.500 |
| 03 mar 2023 | 25,13 | 26,27 | 25,13 | 25,85 | 25,85 | 3.889.000 |
| 02 mar 2023 | 24,07 | 25,04 | 24,02 | 24,78 | 24,78 | 2.940.900 |
| 01 mar 2023 | 24,42 | 24,75 | 24,31 | 24,35 | 24,35 | 3.313.100 |
| 28 feb 2023 | 24,62 | 24,79 | 24,08 | 24,17 | 24,17 | 5.838.900 |
| 27 feb 2023 | 25,52 | 25,60 | 24,42 | 24,66 | 24,66 | 5.020.900 |
| 24 feb 2023 | 25,41 | 25,62 | 25,05 | 25,19 | 25,19 | 2.301.400 |
| 23 feb 2023 | 26,38 | 26,46 | 25,58 | 26,02 | 26,02 | 4.053.600 |
| 22 feb 2023 | 25,73 | 26,14 | 25,51 | 25,95 | 25,95 | 2.536.500 |
| 21 feb 2023 | 25,29 | 25,67 | 25,07 | 25,52 | 25,52 | 2.653.500 |
| 17 feb 2023 | 26,18 | 26,18 | 25,25 | 25,71 | 25,71 | 3.635.100 |
| 16 feb 2023 | 27,47 | 27,61 | 26,38 | 26,40 | 26,40 | 3.811.400 |
| 15 feb 2023 | 26,91 | 28,53 | 26,64 | 28,29 | 28,29 | 9.506.800 |
| 14 feb 2023 | 26,46 | 27,45 | 26,25 | 26,87 | 26,87 | 4.409.700 |
| 13 feb 2023 | 26,04 | 26,77 | 25,68 | 26,61 | 26,61 | 6.150.800 |
| 10 feb 2023 | 27,27 | 27,34 | 25,77 | 25,80 | 25,80 | 5.285.900 |
| 09 feb 2023 | 28,50 | 28,92 | 27,29 | 27,57 | 27,57 | 5.306.200 |
| 08 feb 2023 | 29,90 | 30,00 | 27,89 | 28,05 | 28,05 | 8.602.600 |
| 07 feb 2023 | 26,54 | 30,98 | 26,18 | 30,24 | 30,24 | 16.607.700 |
| 06 feb 2023 | 28,68 | 29,32 | 28,47 | 28,72 | 28,72 | 8.303.900 |
| 03 feb 2023 | 28,92 | 29,95 | 28,83 | 29,07 | 29,07 | 4.621.900 |
| 02 feb 2023 | 29,59 | 30,26 | 28,99 | 30,12 | 30,12 | 5.235.800 |
| 01 feb 2023 | 27,63 | 28,58 | 27,27 | 28,40 | 28,40 | 9.444.300 |
| 31 ene 2023 | 27,50 | 28,24 | 27,39 | 28,23 | 28,23 | 3.166.100 |
| 30 ene 2023 | 27,26 | 27,70 | 26,92 | 27,39 | 27,39 | 2.490.100 |
| 27 ene 2023 | 27,30 | 27,96 | 27,12 | 27,61 | 27,61 | 3.537.300 |
| 26 ene 2023 | 26,89 | 27,54 | 26,39 | 27,50 | 27,50 | 3.222.100 |
| 25 ene 2023 | 25,89 | 26,42 | 25,02 | 26,19 | 26,19 | 3.030.500 |
| 24 ene 2023 | 26,49 | 27,25 | 26,42 | 26,73 | 26,73 | 2.364.200 |
| 23 ene 2023 | 25,90 | 27,18 | 25,74 | 27,00 | 27,00 | 3.400.900 |
| 20 ene 2023 | 25,75 | 26,23 | 25,60 | 25,89 | 25,89 | 6.395.600 |
| 19 ene 2023 | 25,84 | 26,23 | 25,52 | 25,63 | 25,63 | 2.430.900 |
| 18 ene 2023 | 26,56 | 26,96 | 26,10 | 26,26 | 26,26 | 3.849.000 |
| 17 ene 2023 | 26,03 | 26,63 | 25,51 | 26,39 | 26,39 | 7.029.500 |
| 13 ene 2023 | 25,65 | 26,08 | 25,04 | 26,01 | 26,01 | 3.474.800 |
| 12 ene 2023 | 26,27 | 26,48 | 25,13 | 25,73 | 25,73 | 5.210.200 |
| 11 ene 2023 | 25,78 | 26,48 | 25,42 | 26,43 | 26,43 | 8.743.100 |
| 10 ene 2023 | 25,39 | 26,30 | 24,93 | 25,47 | 25,47 | 9.930.000 |
| 09 ene 2023 | 25,19 | 26,16 | 24,84 | 25,98 | 25,98 | 9.617.900 |
| 06 ene 2023 | 26,04 | 26,09 | 24,68 | 25,11 | 25,11 | 9.252.300 |
| 05 ene 2023 | 27,47 | 27,47 | 25,39 | 25,93 | 25,93 | 8.553.500 |
| 04 ene 2023 | 28,46 | 28,57 | 27,60 | 27,77 | 27,77 | 8.281.900 |
| 03 ene 2023 | 30,67 | 31,05 | 29,41 | 29,44 | 29,44 | 3.246.500 |
| 30 dic 2022 | 29,55 | 30,27 | 29,28 | 30,11 | 30,11 | 2.859.400 |
| 29 dic 2022 | 29,00 | 30,40 | 28,61 | 30,15 | 30,15 | 2.575.600 |
| 28 dic 2022 | 28,11 | 28,71 | 28,10 | 28,43 | 28,43 | 3.248.300 |
| 27 dic 2022 | 28,55 | 28,91 | 27,82 | 28,55 | 28,55 | 2.714.900 |
| 23 dic 2022 | 28,76 | 28,88 | 28,11 | 28,80 | 28,80 | 2.623.700 |
| 22 dic 2022 | 28,74 | 28,98 | 28,15 | 28,95 | 28,95 | 3.470.200 |
| 21 dic 2022 | 28,84 | 29,70 | 28,35 | 29,31 | 29,31 | 3.617.700 |
| 20 dic 2022 | 27,56 | 29,05 | 27,56 | 28,73 | 28,73 | 3.159.000 |
| 19 dic 2022 | 29,48 | 29,68 | 27,60 | 27,94 | 27,94 | 6.611.800 |
| 16 dic 2022 | 29,95 | 30,18 | 29,48 | 29,80 | 29,80 | 4.492.500 |
| 15 dic 2022 | 30,46 | 30,91 | 29,75 | 29,94 | 29,94 | 4.767.400 |
| 14 dic 2022 | 30,71 | 31,66 | 30,71 | 31,36 | 31,36 | 4.317.800 |
| 13 dic 2022 | 32,07 | 32,41 | 30,61 | 31,07 | 31,07 | 5.362.500 |
| 12 dic 2022 | 29,01 | 30,57 | 28,91 | 30,19 | 30,19 | 4.391.700 |
| 09 dic 2022 | 28,40 | 29,25 | 28,37 | 29,04 | 29,04 | 4.206.000 |
| 08 dic 2022 | 28,67 | 29,52 | 28,18 | 28,50 | 28,50 | 4.163.400 |
| 07 dic 2022 | 28,01 | 28,69 | 27,92 | 28,33 | 28,33 | 3.865.900 |
| 06 dic 2022 | 28,84 | 28,94 | 27,62 | 27,97 | 27,97 | 3.208.100 |
| 05 dic 2022 | 28,82 | 29,55 | 28,22 | 28,70 | 28,70 | 5.237.100 |
| 02 dic 2022 | 27,88 | 29,39 | 27,88 | 29,27 | 29,27 | 3.937.600 |
| 01 dic 2022 | 28,53 | 29,25 | 28,24 | 28,91 | 28,91 | 4.341.900 |
| 30 nov 2022 | 26,36 | 28,65 | 26,14 | 28,60 | 28,60 | 6.651.700 |
| 29 nov 2022 | 27,32 | 27,46 | 26,35 | 26,53 | 26,53 | 4.247.900 |
| 28 nov 2022 | 27,41 | 27,85 | 27,05 | 27,23 | 27,23 | 2.301.000 |
| 25 nov 2022 | 27,74 | 28,36 | 27,38 | 27,80 | 27,80 | 2.059.400 |
| 23 nov 2022 | 27,50 | 28,72 | 27,26 | 28,07 | 28,07 | 2.454.100 |
| 22 nov 2022 | 27,24 | 27,53 | 26,16 | 27,36 | 27,36 | 3.324.000 |
| 21 nov 2022 | 26,68 | 27,60 | 26,26 | 27,51 | 27,51 | 5.313.600 |
| 18 nov 2022 | 26,72 | 26,93 | 25,89 | 26,61 | 26,61 | 5.070.900 |
| 17 nov 2022 | 26,19 | 26,27 | 24,63 | 26,17 | 26,17 | 16.373.700 |
| 16 nov 2022 | 31,00 | 31,29 | 23,29 | 27,17 | 27,17 | 23.417.300 |
| 15 nov 2022 | 32,43 | 32,80 | 31,60 | 31,69 | 31,69 | 3.862.500 |
| 14 nov 2022 | 32,05 | 32,60 | 31,26 | 31,34 | 31,34 | 3.063.900 |
| 11 nov 2022 | 31,46 | 33,07 | 31,09 | 32,56 | 32,56 | 5.238.800 |
| 10 nov 2022 | 29,99 | 30,97 | 29,67 | 30,94 | 30,94 | 5.802.100 |
| 09 nov 2022 | 29,35 | 29,35 | 27,98 | 28,07 | 28,07 | 3.874.800 |
| 08 nov 2022 | 28,05 | 29,62 | 27,44 | 29,45 | 29,45 | 5.510.000 |
| 07 nov 2022 | 29,57 | 29,97 | 27,93 | 28,05 | 28,05 | 7.783.300 |
| 04 nov 2022 | 31,71 | 31,79 | 27,93 | 29,28 | 29,28 | 8.891.900 |
| 03 nov 2022 | 30,60 | 31,73 | 30,18 | 31,25 | 31,25 | 7.731.900 |
| 02 nov 2022 | 32,19 | 34,45 | 30,12 | 30,81 | 30,81 | 22.294.300 |
| 01 nov 2022 | 45,90 | 45,90 | 43,24 | 43,50 | 43,50 | 5.049.200 |
| 31 oct 2022 | 44,84 | 45,33 | 43,81 | 44,53 | 44,53 | 3.475.800 |
| 28 oct 2022 | 45,22 | 45,41 | 43,77 | 45,18 | 45,18 | 3.037.500 |
| 27 oct 2022 | 45,73 | 47,46 | 45,53 | 46,11 | 46,11 | 3.743.700 |
| 26 oct 2022 | 45,00 | 47,76 | 44,70 | 45,68 | 45,68 | 2.978.600 |
| 25 oct 2022 | 44,82 | 46,98 | 44,82 | 46,68 | 46,68 | 3.391.600 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2023 Yahoo. Todos los derechos reservados.
