ZI - ZoomInfo Technologies Inc.

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
02 jun 202326,0926,6325,8826,4526,455.284.400
01 jun 202324,5526,0024,3925,9125,916.045.200
31 may 202324,7525,2024,3924,7324,736.201.700
30 may 202323,7824,9923,7824,7324,734.667.200
26 may 202323,1023,6423,0923,4823,483.249.800
25 may 202324,3824,5023,0423,0723,074.272.100
24 may 202324,4424,6524,1824,3124,313.388.300
23 may 202325,1525,4324,6824,7424,743.932.700
22 may 202323,9325,4723,8925,2525,255.759.800
19 may 202324,0524,4023,4123,9923,993.829.700
18 may 202322,8224,0922,7824,0624,064.569.300
17 may 202322,8022,9422,2522,4922,493.188.600
16 may 202321,6223,8721,5822,7522,759.083.900
15 may 202320,5921,8120,5021,7721,772.924.000
12 may 202321,2421,2420,4420,6120,613.435.300
11 may 202321,2821,2820,7421,1921,192.582.100
10 may 202320,7021,1220,5621,1021,104.083.400
09 may 202320,8621,0920,4120,4420,445.855.300
08 may 202320,5821,1620,3321,1121,114.135.200
05 may 202320,7321,1320,5220,5520,555.246.600
04 may 202321,7922,1620,5020,5720,574.893.200
03 may 202321,9822,3421,2921,4521,455.198.300
02 may 202323,1323,3521,7321,9821,9811.138.800
01 may 202321,7521,9221,4021,7021,705.960.500
28 abr 202321,0922,0320,8821,9121,918.164.700
27 abr 202321,5321,6821,0021,4521,455.022.700
26 abr 202321,5821,8521,1821,2821,283.457.200
25 abr 202321,4621,5721,1421,2321,235.461.300
24 abr 202321,9422,0121,1921,5021,503.291.300
21 abr 202321,5022,0921,4321,9921,993.850.200
20 abr 202321,6722,0021,3621,4621,463.401.800
19 abr 202321,5022,1921,5021,9221,923.566.700
18 abr 202322,5322,5321,4521,8121,816.957.900
17 abr 202322,3222,8322,0122,4122,415.354.600
14 abr 202322,3622,6321,8622,1522,152.889.200
13 abr 202322,6723,2922,5622,6022,603.457.800
12 abr 202323,5323,6722,5122,5222,521.894.300
11 abr 202323,1223,3222,9523,0423,042.592.300
10 abr 202322,6023,3122,6023,0823,082.050.100
06 abr 202322,8623,2722,5223,1123,115.387.000
05 abr 202323,7223,7222,6122,9922,993.978.500
04 abr 202324,8024,8523,9524,0324,033.692.300
03 abr 202324,4324,8123,9924,5624,562.481.200
31 mar 202324,5425,2024,3624,7124,714.710.600
30 mar 202324,5224,7624,2524,4224,422.644.600
29 mar 202323,5124,2723,4324,1424,143.378.800
28 mar 202323,0123,3322,8623,1623,162.622.500
27 mar 202323,1823,2422,6123,0723,074.213.600
24 mar 202323,2223,3522,5823,1823,182.225.100
23 mar 202323,8324,1623,2823,3423,342.746.600
22 mar 202323,9524,4023,4523,4923,493.146.900
21 mar 202323,7424,1823,6424,0724,074.033.900
20 mar 202323,5423,6822,9723,5223,525.616.700
17 mar 202322,7023,8522,7023,7623,765.442.000
16 mar 202322,2523,0522,0422,9422,945.024.700
15 mar 202321,0122,4520,8822,2222,227.314.000
14 mar 202322,6622,7721,2621,3621,368.862.700
13 mar 202321,8921,9720,7221,4221,4215.325.800
10 mar 202323,9524,0221,7121,8521,8512.625.200
09 mar 202324,5024,8223,9424,1824,185.299.800
08 mar 202324,9825,2224,4824,6224,622.024.300
07 mar 202325,8426,0525,0025,0125,012.768.300
06 mar 202326,0126,3625,5425,5725,573.399.500
03 mar 202325,1326,2725,1325,8525,853.889.400
02 mar 202324,0725,0424,0224,7824,782.940.900
01 mar 202324,4224,7524,3124,3524,353.313.100
28 feb 202324,6224,7924,0824,1724,175.838.900
27 feb 202325,5225,6024,4224,6624,665.020.900
24 feb 202325,4125,6225,0525,1925,192.301.400
23 feb 202326,3826,4625,5826,0226,024.053.600
22 feb 202325,7326,1425,5125,9525,952.536.500
21 feb 202325,2925,6725,0725,5225,522.653.500
17 feb 202326,1826,1825,2525,7125,713.635.100
16 feb 202327,4727,6126,3826,4026,403.811.400
15 feb 202326,9128,5326,6428,2928,299.506.800
14 feb 202326,4627,4526,2526,8726,874.409.700
13 feb 202326,0426,7725,6826,6126,616.150.800
10 feb 202327,2727,3425,7725,8025,805.285.900
09 feb 202328,5028,9227,2927,5727,575.306.200
08 feb 202329,9030,0027,8928,0528,058.602.600
07 feb 202326,5430,9826,1830,2430,2416.607.700
06 feb 202328,6829,3228,4728,7228,728.303.900
03 feb 202328,9229,9528,8329,0729,074.621.900
02 feb 202329,5930,2628,9930,1230,125.235.800
01 feb 202327,6328,5827,2728,4028,409.444.300
31 ene 202327,5028,2427,3928,2328,233.166.100
30 ene 202327,2627,7026,9227,3927,392.490.100
27 ene 202327,3027,9627,1227,6127,613.537.300
26 ene 202326,8927,5426,3927,5027,503.222.100
25 ene 202325,8926,4225,0226,1926,193.030.500
24 ene 202326,4927,2526,4226,7326,732.364.200
23 ene 202325,9027,1825,7427,0027,003.400.900
20 ene 202325,7526,2325,6025,8925,896.395.600
19 ene 202325,8426,2325,5225,6325,632.430.900
18 ene 202326,5626,9626,1026,2626,263.849.000
17 ene 202326,0326,6325,5126,3926,397.029.500
13 ene 202325,6526,0825,0426,0126,013.474.800
12 ene 202326,2726,4825,1325,7325,735.210.200
11 ene 202325,7826,4825,4226,4326,438.743.100
10 ene 202325,3926,3024,9325,4725,479.930.000
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...