Mercados españoles cerrados
S&P 500
4.060,43 +44,21 (+1,10%) Nasdaq
11.512,41 +199,06 (+1,76%) NIKKEI 225
27.362,75 -32,26 (-0,12%) Dólar/Euro
1,0896 -0,0024 (-0,22%) Petróleo Brent
87,69 +1,57 (+1,82%) BTC-EUR
21.194,27 -397,12 (-1,84%)
ZoomInfo Technologies Inc. (ZI)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EST
Después del cierre:
Intervalo de fechas:
26 ene 2022 - 26 ene 2023
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 26 ene 2023 | 26,89 | 27,54 | 26,39 | 27,50 | 27,50 | 3.182.813 |
| 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 | 6.393.700 |
| 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 | 9.251.500 |
| 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 | 2.645.200 |
| 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 |
| 24 oct 2022 | 44,87 | 44,95 | 43,10 | 44,45 | 44,45 | 1.812.000 |
| 21 oct 2022 | 43,78 | 45,02 | 42,40 | 44,87 | 44,87 | 2.122.900 |
| 20 oct 2022 | 44,74 | 46,57 | 44,36 | 44,94 | 44,94 | 4.459.700 |
| 19 oct 2022 | 44,20 | 45,16 | 43,92 | 44,35 | 44,35 | 1.963.200 |
| 18 oct 2022 | 45,82 | 45,94 | 44,03 | 45,12 | 45,12 | 2.630.200 |
| 17 oct 2022 | 43,63 | 44,90 | 43,45 | 43,81 | 43,81 | 2.757.400 |
| 14 oct 2022 | 44,09 | 44,54 | 41,76 | 41,87 | 41,87 | 2.503.800 |
| 13 oct 2022 | 41,66 | 44,08 | 40,92 | 43,14 | 43,14 | 2.970.400 |
| 12 oct 2022 | 43,67 | 43,90 | 42,47 | 43,77 | 43,77 | 1.742.700 |
| 11 oct 2022 | 43,14 | 44,40 | 41,71 | 43,22 | 43,22 | 2.761.400 |
| 10 oct 2022 | 44,38 | 44,69 | 42,75 | 43,64 | 43,64 | 2.241.900 |
| 07 oct 2022 | 47,42 | 47,49 | 43,95 | 44,40 | 44,40 | 4.377.900 |
| 06 oct 2022 | 46,86 | 48,76 | 46,76 | 48,62 | 48,62 | 6.355.200 |
| 05 oct 2022 | 45,40 | 46,96 | 44,92 | 46,72 | 46,72 | 3.248.000 |
| 04 oct 2022 | 45,06 | 45,90 | 44,78 | 45,88 | 45,88 | 3.767.100 |
| 03 oct 2022 | 42,31 | 44,01 | 41,61 | 43,81 | 43,81 | 4.313.200 |
| 30 sept 2022 | 41,54 | 42,86 | 40,94 | 41,66 | 41,66 | 2.974.000 |
| 29 sept 2022 | 41,49 | 42,13 | 40,72 | 41,65 | 41,65 | 1.625.200 |
| 28 sept 2022 | 40,78 | 42,69 | 40,39 | 42,29 | 42,29 | 2.507.200 |
| 27 sept 2022 | 40,02 | 41,22 | 39,65 | 40,33 | 40,33 | 2.334.600 |
| 26 sept 2022 | 39,95 | 40,59 | 39,12 | 39,19 | 39,19 | 3.432.500 |
| 23 sept 2022 | 39,64 | 40,34 | 38,68 | 40,04 | 40,04 | 2.732.300 |
| 22 sept 2022 | 41,62 | 42,16 | 39,98 | 40,36 | 40,36 | 2.650.100 |
| 21 sept 2022 | 41,88 | 43,51 | 41,79 | 42,01 | 42,01 | 2.267.600 |
| 20 sept 2022 | 42,43 | 43,17 | 41,64 | 41,75 | 41,75 | 3.649.100 |
| 19 sept 2022 | 41,82 | 43,13 | 41,54 | 42,89 | 42,89 | 3.893.600 |
| 16 sept 2022 | 42,83 | 42,83 | 40,99 | 41,99 | 41,99 | 8.793.700 |
| 15 sept 2022 | 44,29 | 45,21 | 43,77 | 43,83 | 43,83 | 3.230.000 |
| 14 sept 2022 | 45,00 | 45,04 | 43,45 | 44,90 | 44,90 | 3.456.200 |
| 13 sept 2022 | 43,35 | 44,90 | 43,04 | 44,70 | 44,70 | 2.826.300 |
| 12 sept 2022 | 45,00 | 45,68 | 44,15 | 45,66 | 45,66 | 3.254.200 |
| 09 sept 2022 | 43,70 | 45,61 | 43,70 | 45,21 | 45,21 | 3.514.700 |
| 08 sept 2022 | 42,00 | 43,97 | 41,65 | 43,23 | 43,23 | 4.557.400 |
| 07 sept 2022 | 40,62 | 42,84 | 40,62 | 42,66 | 42,66 | 5.289.500 |
| 06 sept 2022 | 41,35 | 41,48 | 39,89 | 40,85 | 40,85 | 6.293.600 |
| 02 sept 2022 | 43,36 | 43,48 | 40,96 | 41,35 | 41,35 | 5.164.500 |
| *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.
