Mercados españoles cerrados en 4 hrs 40 min

Zumiez Inc. (ZUMZ)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
14,80+0,34 (+2,35%)
Al cierre: 04:00PM EDT
14,80 0,00 (0,00%)
Después del cierre: 04:00PM EDT
Intervalo de fechas:
28 mar 2023 - 28 mar 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
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
01 dic 202320,0021,3519,6621,1421,14940.900
30 nov 202319,2019,5418,8318,8818,88925.500
29 nov 202318,5919,1118,5919,0119,01177.300
28 nov 202318,3018,5317,7918,3718,37200.300
27 nov 202318,2818,5118,2618,4318,43174.500
24 nov 202318,3518,4717,6918,3018,30149.400
22 nov 202318,2918,8418,2618,4318,43169.000
21 nov 202318,1918,4617,9418,2418,24214.500
20 nov 202317,9818,5217,8318,4218,42188.700
17 nov 202318,1118,4917,8818,0518,05286.100
16 nov 202318,7818,7817,5417,6617,66295.100
15 nov 202317,9219,0117,6418,7618,76457.600
14 nov 202316,2717,7716,2717,7117,71285.100
13 nov 202315,6715,9415,5015,7315,73115.900
10 nov 202315,3715,7614,9915,7415,74259.500
09 nov 202316,1216,2215,1715,3415,34240.300
08 nov 202316,5016,5415,8315,9115,91201.200
07 nov 202316,6016,7716,3716,4616,46163.900
06 nov 202316,8316,8316,2816,5216,52175.600
03 nov 202316,8417,4016,8416,9116,91230.700
02 nov 202316,3416,8316,3416,5916,59242.100
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...