Mercados españoles cerrados

ZoomInfo Technologies Inc. (ZI)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
27,50+1,31 (+5,00%)
Al cierre: 04:00PM EST
27,92 +0,42 (+1,53%)
Después del cierre: 04:51PM EST
Intervalo de fechas:
26 ene 2022 - 26 ene 2023
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
26 ene 202326,8927,5426,3927,5027,503.182.813
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 202325,7526,2325,6025,8925,896.393.700
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
09 ene 202325,1926,1624,8425,9825,989.617.900
06 ene 202326,0426,0924,6825,1125,119.251.500
05 ene 202327,4727,4725,3925,9325,938.553.500
04 ene 202328,4628,5727,6027,7727,778.281.900
03 ene 202330,6731,0529,4129,4429,443.246.500
30 dic 202229,5530,2729,2830,1130,112.645.200
29 dic 202229,0030,4028,6130,1530,152.575.600
28 dic 202228,1128,7128,1028,4328,433.248.300
27 dic 202228,5528,9127,8228,5528,552.714.900
23 dic 202228,7628,8828,1128,8028,802.623.700
22 dic 202228,7428,9828,1528,9528,953.470.200
21 dic 202228,8429,7028,3529,3129,313.617.700
20 dic 202227,5629,0527,5628,7328,733.159.000
19 dic 202229,4829,6827,6027,9427,946.611.800
16 dic 202229,9530,1829,4829,8029,804.492.500
15 dic 202230,4630,9129,7529,9429,944.767.400
14 dic 202230,7131,6630,7131,3631,364.317.800
13 dic 202232,0732,4130,6131,0731,075.362.500
12 dic 202229,0130,5728,9130,1930,194.391.700
09 dic 202228,4029,2528,3729,0429,044.206.000
08 dic 202228,6729,5228,1828,5028,504.163.400
07 dic 202228,0128,6927,9228,3328,333.865.900
06 dic 202228,8428,9427,6227,9727,973.208.100
05 dic 202228,8229,5528,2228,7028,705.237.100
02 dic 202227,8829,3927,8829,2729,273.937.600
01 dic 202228,5329,2528,2428,9128,914.341.900
30 nov 202226,3628,6526,1428,6028,606.651.700
29 nov 202227,3227,4626,3526,5326,534.247.900
28 nov 202227,4127,8527,0527,2327,232.301.000
25 nov 202227,7428,3627,3827,8027,802.059.400
23 nov 202227,5028,7227,2628,0728,072.454.100
22 nov 202227,2427,5326,1627,3627,363.324.000
21 nov 202226,6827,6026,2627,5127,515.313.600
18 nov 202226,7226,9325,8926,6126,615.070.900
17 nov 202226,1926,2724,6326,1726,1716.373.700
16 nov 202231,0031,2923,2927,1727,1723.417.300
15 nov 202232,4332,8031,6031,6931,693.862.500
14 nov 202232,0532,6031,2631,3431,343.063.900
11 nov 202231,4633,0731,0932,5632,565.238.800
10 nov 202229,9930,9729,6730,9430,945.802.100
09 nov 202229,3529,3527,9828,0728,073.874.800
08 nov 202228,0529,6227,4429,4529,455.510.000
07 nov 202229,5729,9727,9328,0528,057.783.300
04 nov 202231,7131,7927,9329,2829,288.891.900
03 nov 202230,6031,7330,1831,2531,257.731.900
02 nov 202232,1934,4530,1230,8130,8122.294.300
01 nov 202245,9045,9043,2443,5043,505.049.200
31 oct 202244,8445,3343,8144,5344,533.475.800
28 oct 202245,2245,4143,7745,1845,183.037.500
27 oct 202245,7347,4645,5346,1146,113.743.700
26 oct 202245,0047,7644,7045,6845,682.978.600
25 oct 202244,8246,9844,8246,6846,683.391.600
24 oct 202244,8744,9543,1044,4544,451.812.000
21 oct 202243,7845,0242,4044,8744,872.122.900
20 oct 202244,7446,5744,3644,9444,944.459.700
19 oct 202244,2045,1643,9244,3544,351.963.200
18 oct 202245,8245,9444,0345,1245,122.630.200
17 oct 202243,6344,9043,4543,8143,812.757.400
14 oct 202244,0944,5441,7641,8741,872.503.800
13 oct 202241,6644,0840,9243,1443,142.970.400
12 oct 202243,6743,9042,4743,7743,771.742.700
11 oct 202243,1444,4041,7143,2243,222.761.400
10 oct 202244,3844,6942,7543,6443,642.241.900
07 oct 202247,4247,4943,9544,4044,404.377.900
06 oct 202246,8648,7646,7648,6248,626.355.200
05 oct 202245,4046,9644,9246,7246,723.248.000
04 oct 202245,0645,9044,7845,8845,883.767.100
03 oct 202242,3144,0141,6143,8143,814.313.200
30 sept 202241,5442,8640,9441,6641,662.974.000
29 sept 202241,4942,1340,7241,6541,651.625.200
28 sept 202240,7842,6940,3942,2942,292.507.200
27 sept 202240,0241,2239,6540,3340,332.334.600
26 sept 202239,9540,5939,1239,1939,193.432.500
23 sept 202239,6440,3438,6840,0440,042.732.300
22 sept 202241,6242,1639,9840,3640,362.650.100
21 sept 202241,8843,5141,7942,0142,012.267.600
20 sept 202242,4343,1741,6441,7541,753.649.100
19 sept 202241,8243,1341,5442,8942,893.893.600
16 sept 202242,8342,8340,9941,9941,998.793.700
15 sept 202244,2945,2143,7743,8343,833.230.000
14 sept 202245,0045,0443,4544,9044,903.456.200
13 sept 202243,3544,9043,0444,7044,702.826.300
12 sept 202245,0045,6844,1545,6645,663.254.200
09 sept 202243,7045,6143,7045,2145,213.514.700
08 sept 202242,0043,9741,6543,2343,234.557.400
07 sept 202240,6242,8440,6242,6642,665.289.500
06 sept 202241,3541,4839,8940,8540,856.293.600
02 sept 202243,3643,4840,9641,3541,355.164.500
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...