Mercados españoles cerrados

Zumiez Inc. (ZUMZ)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
16,95-0,03 (-0,18%)
Al cierre: 04:00PM EDT
16,95 0,00 (0,00%)
Después del cierre: 04:20PM EDT
Intervalo de fechas:
27 abr 2023 - 27 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
26 abr 202417,0417,5416,8316,9516,95164.300
25 abr 202416,9217,4016,7716,9816,98318.800
24 abr 202416,9317,4916,7617,2017,20384.300
23 abr 202415,9717,2415,9716,9016,90602.500
22 abr 202415,3115,8915,1015,8715,87408.200
19 abr 202414,3715,2114,3715,1715,17348.700
18 abr 202413,8514,3713,7014,3614,36349.200
17 abr 202414,3014,4113,8013,8013,80238.000
16 abr 202414,1514,1713,8714,1214,12240.900
15 abr 202414,6914,7914,1214,2914,29215.800
12 abr 202414,6814,9014,5114,6414,64190.800
11 abr 202414,5814,9314,1514,8714,87224.500
10 abr 202414,2614,6514,0014,5214,52596.300
09 abr 202414,6114,9814,4314,7914,79172.000
08 abr 202414,2614,4514,1114,1414,14148.700
05 abr 202414,0214,2214,0014,2114,21141.700
04 abr 202414,5314,7514,0914,1614,16166.200
03 abr 202414,2814,4814,1714,3314,33132.400
02 abr 202414,5214,6114,0914,4614,46201.800
01 abr 202415,1515,2614,7514,8014,80148.200
28 mar 202414,9315,2614,6815,1915,19154.200
27 mar 202414,4814,8814,4814,8014,80124.900
26 mar 202414,3314,4814,2114,4614,46164.200
25 mar 202414,6514,7014,1414,2214,22162.000
22 mar 202414,6115,0314,4814,6414,64173.500
21 mar 202414,8015,1314,6314,7014,70286.600
20 mar 202414,0314,8814,0314,7814,78323.200
19 mar 202413,2814,3413,2514,3414,34478.200
18 mar 202413,7013,7413,0013,3213,32396.400
15 mar 202413,1514,3512,9013,6013,60767.900
14 mar 202415,4415,6514,5114,7314,73603.000
13 mar 202415,5015,9715,3915,4015,40318.300
12 mar 202415,6915,7015,3915,4915,49182.000
11 mar 202416,0916,4215,7215,8015,80160.500
08 mar 202416,3416,6816,0216,1816,18114.400
07 mar 202416,5016,5916,0716,1016,10146.200
06 mar 202416,5416,5616,0416,3216,32193.200
05 mar 202416,7216,9916,3916,4216,42182.900
04 mar 202417,5217,5216,9116,9116,91129.500
01 mar 202417,6517,7317,2317,5017,50125.000
29 feb 202417,7217,8217,3817,6217,62127.400
28 feb 202417,4017,7017,2417,2617,2691.200
27 feb 202417,4817,6917,4017,6917,6991.400
26 feb 202417,4217,6717,1017,2617,26109.700
23 feb 202417,1017,6017,0517,4217,4299.300
22 feb 202417,4117,5416,8717,0517,05162.900
21 feb 202417,8717,9917,2717,3117,31166.500
20 feb 202417,9918,0617,7717,9417,94105.400
16 feb 202418,2418,5518,1318,3118,3193.000
15 feb 202418,1718,5618,0418,4818,48135.000
14 feb 202418,2318,2317,6418,0018,0089.000
13 feb 202418,1218,2717,6717,8717,87182.700
12 feb 202418,4519,2618,4519,0019,00163.900
09 feb 202418,1018,4517,7518,3318,33105.200
08 feb 202417,4818,0317,4817,9717,97121.300
07 feb 202417,5417,5416,5717,3517,35107.600
06 feb 202417,2117,6417,1417,6417,64103.600
05 feb 202417,3217,5617,0217,1917,19124.300
02 feb 202417,5917,8017,4317,7017,70142.800
01 feb 202417,3417,8917,2117,8917,89164.700
31 ene 202417,8117,9417,1717,1717,17158.700
30 ene 202417,7017,9117,5217,7417,74151.700
29 ene 202417,6818,0217,4217,8917,89128.800
26 ene 202418,2518,3117,7217,7517,7593.500
25 ene 202418,1818,3817,8318,0218,02113.700
24 ene 202418,0518,1817,6417,8417,84166.700
23 ene 202418,2118,4117,7917,8017,80133.400
22 ene 202417,5818,0717,4317,9017,90175.000
19 ene 202417,7917,7917,3217,4017,40152.900
18 ene 202417,8518,4617,3617,6317,63166.800
17 ene 202417,4617,9217,4617,7817,78142.300
16 ene 202417,8618,1217,6017,8517,85147.700
12 ene 202418,6818,8218,0918,1018,10134.900
11 ene 202418,5718,7718,1018,4618,46250.900
10 ene 202418,1018,8518,1018,7718,77240.500
09 ene 202418,1918,5017,7718,2118,21295.900
08 ene 202418,2918,7818,2818,7718,77323.200
05 ene 202418,4018,8518,1818,2918,29365.700
04 ene 202418,9818,9818,3818,6018,60471.800
03 ene 202419,9120,1718,9018,9318,93258.400
02 ene 202420,1020,7220,0320,2120,21226.900
29 dic 202320,3620,6020,1620,3420,34165.300
28 dic 202319,9720,5919,7320,4720,47210.200
27 dic 202319,9520,1119,7619,9719,97128.100
26 dic 202319,6719,8619,5219,8019,80123.200
22 dic 202319,5619,8719,3919,6819,68161.500
21 dic 202319,1620,0019,0319,6319,63129.400
20 dic 202319,3420,1318,8418,8518,85227.000
19 dic 202319,1819,5619,0119,4619,46220.800
18 dic 202319,4219,5019,0519,0619,06204.100
15 dic 202320,1420,2319,2119,3919,39371.600
14 dic 202320,0620,6219,6219,9319,93276.600
13 dic 202318,5319,7418,2519,6719,67266.500
12 dic 202318,8718,8718,4118,5718,57349.700
11 dic 202319,4819,5918,8618,9718,97299.200
08 dic 202319,4619,4919,0519,3519,35207.800
07 dic 202319,3519,5319,2519,4719,47231.400
06 dic 202319,9019,9919,3719,4319,43258.100
05 dic 202319,9219,9219,5219,6019,60220.500
04 dic 202321,0021,4920,0720,2020,20393.300
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...