Mercados españoles cerrados en 4 hrs 20 min

ZipRecruiter, Inc. (ZIP)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
10,42+0,06 (+0,58%)
Al cierre: 04:00PM EDT
10,35 -0,07 (-0,67%)
Antes de la apertura: 06:36AM EDT
Intervalo de fechas:
24 abr 2023 - 24 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
23 abr 202410,3510,5510,3310,4210,42390.500
22 abr 202410,6410,6410,2810,3610,36261.300
19 abr 202410,3810,5510,3510,5210,52461.700
18 abr 202410,3810,5310,3310,4410,44326.700
17 abr 202410,4710,5010,3410,3610,36351.100
16 abr 202410,4610,5610,2810,3710,37498.200
15 abr 202411,0211,1910,4810,5410,54580.000
12 abr 202411,2011,4411,1811,1911,19317.300
11 abr 202411,3811,5211,2011,3411,34351.600
10 abr 202411,2511,3611,1411,3411,34378.700
09 abr 202411,5211,8011,5111,5911,59423.400
08 abr 202411,2211,6411,2211,4111,41358.100
05 abr 202411,0011,1511,0011,1411,14283.900
04 abr 202411,1811,3811,0511,0611,06372.900
03 abr 202411,0211,1610,9511,0111,01520.000
02 abr 202411,1611,2311,0211,1111,11413.600
01 abr 202411,4511,5111,2911,3611,36308.500
28 mar 202411,3911,5411,3711,4911,49384.900
27 mar 202411,3211,4111,2111,3611,36344.400
26 mar 202411,4311,5211,2511,2811,28382.200
25 mar 202411,7811,8511,3511,3611,36395.200
22 mar 202412,0812,0911,7711,8311,83374.100
21 mar 202411,8912,1911,8412,0612,06433.100
20 mar 202411,5911,8711,5911,8111,81489.400
19 mar 202411,6311,7311,5111,6611,66385.800
18 mar 202411,6211,8911,4711,7011,70517.200
15 mar 202412,3812,4311,4811,5411,541.069.300
14 mar 202412,1312,6812,0212,5512,551.061.900
13 mar 202412,0312,2411,9612,0212,02551.500
12 mar 202412,3712,3812,1312,1612,16417.500
11 mar 202412,4112,6412,3412,4012,40285.600
08 mar 202412,7012,8412,4512,4612,46471.000
07 mar 202412,3012,7612,3012,5712,57473.700
06 mar 202412,7112,7212,1012,2312,23604.100
05 mar 202412,5212,8812,4612,5712,57573.500
04 mar 202412,6912,7312,3412,6312,63580.100
01 mar 202412,7312,8012,4712,6812,68468.400
29 feb 202412,4412,8012,4412,7212,72855.400
28 feb 202412,2712,6212,1812,2912,29954.600
27 feb 202412,4912,5912,0612,4512,45868.500
26 feb 202412,7413,0312,3612,4612,461.032.900
23 feb 202412,9913,3212,0612,9612,961.462.700
22 feb 202414,1214,1213,6913,7913,79747.700
21 feb 202414,1814,2213,7113,9613,96551.600
20 feb 202414,1314,4614,0314,2114,21604.500
16 feb 202414,6014,7014,3614,3814,38646.100
15 feb 202414,4814,7914,4014,7414,74674.700
14 feb 202414,2114,4814,1114,4814,48798.500
13 feb 202414,1614,1913,7814,0414,04997.600
12 feb 202414,6114,9414,5914,7014,70865.200
09 feb 202414,4114,6814,3014,5814,58603.100
08 feb 202414,1514,4214,0114,3414,34690.700
07 feb 202414,3214,3213,9014,1014,10734.000
06 feb 202414,0814,3113,9614,2314,23624.700
05 feb 202413,9814,0413,6014,0114,01491.300
02 feb 202413,8214,2313,6714,1514,15446.000
01 feb 202414,0214,0813,7313,9213,92458.400
31 ene 202414,6414,6413,8713,9213,92643.100
30 ene 202415,1715,1714,7114,7514,75382.000
29 ene 202414,9415,3514,8615,2915,29385.500
26 ene 202414,9015,2914,7815,0115,01484.700
25 ene 202414,9715,0514,7814,8014,80298.000
24 ene 202415,0115,0914,7314,7614,76315.300
23 ene 202415,1615,2114,7414,8314,83414.400
22 ene 202414,6815,0714,5614,9814,98541.500
19 ene 202414,2714,4913,7614,4914,49876.900
18 ene 202414,4114,5814,2214,5214,52410.300
17 ene 202414,0914,2713,9714,2614,26587.100
16 ene 202414,0014,3113,3214,2514,251.153.000
12 ene 202414,5514,5614,2214,2414,24396.900
11 ene 202414,5614,6714,3014,4314,43515.800
10 ene 202414,2514,6214,1414,5814,58489.800
09 ene 202414,0514,2513,9214,2514,25534.700
08 ene 202413,8714,2913,6614,2114,21624.900
05 ene 202413,6514,0213,6513,8113,81489.100
04 ene 202413,6013,8313,4813,6613,66607.300
03 ene 202413,4013,5613,3513,5113,51692.000
02 ene 202413,7313,7313,3413,5713,57530.200
29 dic 202314,1414,2613,8913,9013,90437.400
28 dic 202314,1614,1714,0614,1514,15331.500
27 dic 202314,4514,4514,1414,2014,20369.200
26 dic 202314,2114,4614,1214,4414,44248.700
22 dic 202314,1714,5414,0814,1914,19515.200
21 dic 202314,2714,3013,9814,2614,26515.300
20 dic 202314,2214,4113,9614,1314,13537.500
19 dic 202314,0114,3013,9314,2914,29504.400
18 dic 202314,0414,0413,8313,9013,90357.200
15 dic 202314,3514,3513,9013,9813,981.086.500
14 dic 202314,2214,5014,0714,4214,42646.100
13 dic 202313,6814,0313,3813,9613,96528.200
12 dic 202313,6813,7013,5313,6513,65518.000
11 dic 202313,4313,6913,4313,6313,63309.700
08 dic 202313,1013,5113,0913,4713,47407.100
07 dic 202313,3213,4913,1313,1613,16403.000
06 dic 202313,3713,4913,3013,3513,35488.600
05 dic 202313,4113,5013,1413,1913,19736.400
04 dic 202313,3713,5613,2113,4713,47620.900
01 dic 202313,4013,6413,2413,5213,52713.000
30 nov 202313,5613,6413,2613,4113,41813.500
29 nov 202313,1013,6313,1013,5413,54791.800
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...