Mercados españoles abiertos en 2 hrs 16 min

Zynga Inc. (ZNGA)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
7,65+0,01 (+0,13%)
Al cierre: 4:00PM EDT
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
24 sept 20217,617,697,557,657,6527.727.700
23 sept 20217,697,857,607,647,6418.615.900
22 sept 20217,667,707,567,607,6028.353.800
21 sept 20217,777,807,557,667,6617.809.400
20 sept 20217,887,967,657,747,7419.730.000
17 sept 20218,038,067,778,018,0138.048.800
16 sept 20217,908,107,837,997,9913.402.800
15 sept 20218,178,187,938,058,0532.619.600
14 sept 20218,398,398,178,198,1935.774.400
13 sept 20218,668,768,328,338,3326.278.200
10 sept 20218,369,108,308,808,8053.168.700
09 sept 20218,468,508,248,288,2827.864.100
08 sept 20218,688,808,468,538,5320.364.100
07 sept 20218,858,898,628,668,6618.893.300
03 sept 20218,848,968,808,808,8013.824.900
02 sept 20218,818,918,798,838,8313.029.200
01 sept 20218,898,988,818,838,8314.476.700
31 ago 20218,929,008,828,858,8520.488.000
30 ago 20219,009,128,868,888,8820.557.600
27 ago 20218,849,108,809,009,0025.429.200
26 ago 20218,688,848,608,768,7620.507.800
25 ago 20218,818,858,598,668,6612.360.200
24 ago 20218,818,968,808,838,8315.469.400
23 ago 20218,548,898,538,778,7719.457.400
20 ago 20218,368,568,368,518,5120.518.000
19 ago 20218,168,428,158,378,3721.796.400
18 ago 20218,208,308,158,208,2011.997.100
17 ago 20218,088,278,058,218,2119.603.700
16 ago 20218,168,388,068,148,1420.720.600
13 ago 20218,198,338,028,278,2734.762.400
12 ago 20217,948,237,918,208,2030.306.100
11 ago 20218,058,087,797,947,9439.034.200
10 ago 20218,178,207,978,078,0734.375.600
09 ago 20218,068,318,048,118,1142.553.200
06 ago 20218,258,267,927,997,99101.371.300
05 ago 20219,959,959,649,779,7734.464.200
04 ago 20219,9210,069,829,909,9023.984.200
03 ago 202110,0010,009,659,879,8729.274.000
02 ago 202110,1210,1810,0410,0610,0615.653.700
30 jul 202110,1210,3110,0910,1010,1018.245.000
29 jul 202110,2610,3510,2010,2110,217.716.900
28 jul 202110,1810,3410,1210,2510,2517.781.600
27 jul 202110,3110,359,9310,1410,1424.992.800
26 jul 202110,4410,5510,3210,3510,3515.976.500
23 jul 202110,3610,4910,2510,4510,458.442.600
22 jul 202110,4510,4710,3110,3410,3410.454.900
21 jul 202110,4710,5210,3610,4410,4411.752.500
20 jul 202110,4010,5510,2810,4710,4712.824.700
19 jul 202110,2210,4810,1710,3710,3711.789.600
16 jul 202110,2710,3810,2110,3210,328.255.000
15 jul 202110,5310,6110,2410,2810,2812.170.100
14 jul 202110,7010,7810,5010,5310,538.869.900
13 jul 202110,5910,7410,5910,6410,645.642.600
12 jul 202110,5710,7210,5510,6310,6311.518.800
09 jul 202110,6010,6310,2810,5310,5324.606.600
08 jul 202110,5810,7710,4510,6810,6815.915.500
07 jul 202111,1811,1810,7810,8610,8617.908.100
06 jul 202110,9511,2510,9011,1611,1617.971.600
02 jul 202110,8110,9110,6010,9110,9118.629.500
01 jul 202110,5610,8910,4510,7710,7718.020.600
30 jun 202110,7010,7310,5810,6310,639.709.100
29 jun 202110,7810,8010,6010,7810,788.005.500
28 jun 202110,7110,9510,6710,7810,7813.888.100
25 jun 202110,4710,7410,4110,6510,6522.378.000
24 jun 202110,3210,4810,3110,4410,4411.046.900
23 jun 202110,3510,4810,2110,2710,2716.213.100
22 jun 202110,4710,5210,3010,3310,337.904.300
21 jun 202110,3410,5910,1510,4810,4816.292.900
18 jun 202110,4910,5710,2310,3210,3220.182.500
17 jun 202110,2010,7510,1710,5810,5817.857.600
16 jun 202110,1810,389,9610,2910,2923.880.500
15 jun 202110,6710,7110,3310,4010,408.139.400
14 jun 202110,6310,7710,5610,6510,659.151.600
11 jun 202110,4310,5810,4110,5510,556.582.300
10 jun 202110,3110,4510,2710,4310,436.815.000
09 jun 202110,4310,4710,2810,3110,318.444.900
08 jun 202110,4210,4310,3110,4010,4010.288.500
07 jun 202110,5010,5410,3110,3610,3613.369.900
04 jun 202110,4710,5310,4110,4910,498.523.900
03 jun 202110,5910,6210,3710,4010,4013.007.100
02 jun 202110,7810,7810,5710,6510,659.478.300
01 jun 202110,9810,9810,6910,7510,7510.386.000
28 may 202110,8810,9110,8010,8410,849.683.200
27 may 202110,5610,8310,4510,7710,7714.868.700
26 may 202110,5710,7010,5610,5810,5812.144.200
25 may 202110,4010,5610,3210,5210,5212.567.000
24 may 202110,3610,5110,3510,3910,3910.368.400
21 may 202110,4910,5010,3110,3210,3214.660.600
20 may 202110,4210,5810,4110,4610,4617.027.200
19 may 202110,0710,4310,0110,3710,3713.018.200
18 may 202110,1810,4810,1710,2010,2016.562.500
17 may 202110,1710,2110,0210,1410,1412.041.800
14 may 202110,0010,259,9310,2310,2310.057.100
13 may 202110,0610,079,769,879,8713.780.200
12 may 202110,2210,399,929,949,9416.675.500
11 may 202110,1010,4910,1010,3810,3815.626.200
10 may 202110,8810,9210,2510,3310,3320.128.600
07 may 202110,7711,1710,7410,9910,9915.043.700
06 may 202110,6510,8010,3210,7110,7130.496.200
05 may 202110,3110,4710,0610,1410,1421.986.600
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits.
Cargando más datos...