Mercados españoles cerrados en 2 hrs 44 min

Zuora, Inc. (ZUO)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
9,91+0,05 (+0,51%)
Al cierre: 04:00PM EDT
9,68 -0,23 (-2,32%)
Antes de la apertura: 08:18AM EDT
Intervalo de fechas:
02 may 2023 - 02 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
01 may 20249,8510,159,859,919,911.525.100
30 abr 20249,5010,069,509,869,861.885.300
29 abr 20249,9210,189,9010,0210,021.324.400
26 abr 20249,9510,089,819,959,95946.700
25 abr 20249,819,899,729,869,861.454.000
24 abr 20249,7510,099,6910,0310,031.710.200
23 abr 20249,679,909,649,759,751.603.700
22 abr 20249,389,669,329,639,632.819.300
19 abr 20249,249,499,209,259,252.564.100
18 abr 20249,609,659,229,279,275.109.000
17 abr 20248,5210,098,519,469,469.985.000
16 abr 20248,268,588,218,478,472.568.700
15 abr 20248,618,768,378,378,372.126.800
12 abr 20248,668,708,498,608,601.674.000
11 abr 20248,458,918,438,808,802.574.700
10 abr 20248,238,488,228,388,381.890.400
09 abr 20248,518,658,448,508,50971.900
08 abr 20248,538,608,448,458,45677.200
05 abr 20248,458,568,438,438,431.162.700
04 abr 20248,648,778,458,508,50871.100
03 abr 20248,448,608,398,558,552.014.400
02 abr 20248,718,938,498,558,551.239.100
01 abr 20249,129,128,718,878,871.310.100
28 mar 20248,889,398,879,129,121.759.200
27 mar 20248,748,888,698,858,851.056.900
26 mar 20248,978,978,718,718,711.022.500
25 mar 20248,758,928,758,858,85649.300
22 mar 20249,099,108,808,808,80884.700
21 mar 20249,279,389,089,099,091.019.200
20 mar 20249,129,269,019,199,191.140.400
19 mar 20249,029,188,989,129,121.502.300
18 mar 20248,869,128,819,079,071.285.000
15 mar 20248,698,938,698,878,873.380.500
14 mar 20249,079,128,718,848,841.285.300
13 mar 20249,359,499,069,089,08963.600
12 mar 20249,369,499,309,419,411.853.200
11 mar 20249,129,379,129,319,311.114.300
08 mar 20249,229,409,029,199,191.426.700
07 mar 20248,759,168,669,149,141.401.800
06 mar 20248,358,698,278,628,621.699.400
05 mar 20248,208,298,078,258,251.989.400
04 mar 20248,018,347,938,328,322.051.900
01 mar 20248,158,277,908,018,012.752.900
29 feb 20247,948,117,708,088,085.541.300
28 feb 20248,428,648,338,598,592.713.700
27 feb 20248,508,558,398,528,521.171.700
26 feb 20248,178,478,168,408,401.090.600
23 feb 20248,178,238,098,198,19908.000
22 feb 20248,018,237,998,178,171.402.100
21 feb 20248,028,067,857,927,921.172.000
20 feb 20248,238,338,098,138,131.050.500
16 feb 20248,538,578,348,378,371.657.800
15 feb 20248,578,788,578,658,651.184.100
14 feb 20248,438,538,358,478,471.076.200
13 feb 20248,458,468,198,278,271.543.100
12 feb 20248,808,988,768,768,76775.100
09 feb 20248,778,898,718,768,761.092.900
08 feb 20248,608,718,558,648,64680.400
07 feb 20248,658,698,458,598,59631.600
06 feb 20248,588,708,488,578,57710.100
05 feb 20248,668,778,538,618,611.038.000
02 feb 20249,059,208,378,788,781.624.700
01 feb 20249,249,439,069,279,27699.900
31 ene 20249,239,429,079,149,141.003.700
30 ene 20249,409,459,269,379,37533.500
29 ene 20249,189,499,159,499,49611.500
26 ene 20249,269,449,189,189,18538.900
25 ene 20249,399,409,149,239,23602.600
24 ene 20249,509,609,199,219,211.023.200
23 ene 20249,439,458,989,389,382.297.700
22 ene 20248,749,048,708,848,84866.200
19 ene 20248,708,738,438,578,57763.600
18 ene 20248,548,638,278,598,59906.000
17 ene 20248,388,428,198,418,41789.300
16 ene 20248,338,518,248,518,51839.000
12 ene 20248,548,648,448,458,45408.800
11 ene 20248,648,668,448,478,471.146.100
10 ene 20248,558,668,438,608,601.045.800
09 ene 20248,328,618,288,528,52664.200
08 ene 20248,328,628,308,508,50740.300
05 ene 20248,108,328,098,298,291.111.000
04 ene 20248,158,328,078,208,201.880.900
03 ene 20248,578,578,188,278,271.835.000
02 ene 20249,189,208,688,758,751.658.400
29 dic 20239,629,699,409,409,40855.900
28 dic 20239,509,679,479,629,62835.000
27 dic 20239,439,589,439,559,55922.000
26 dic 20239,399,499,329,459,45547.600
22 dic 20239,219,409,169,349,34604.300
21 dic 20239,079,188,999,179,17670.200
20 dic 20238,929,148,858,938,93906.400
19 dic 20238,869,158,868,998,99836.700
18 dic 20238,668,868,598,808,801.013.600
15 dic 20238,968,968,588,698,692.386.300
14 dic 20239,159,338,828,898,89913.300
13 dic 20238,449,038,309,019,011.651.700
12 dic 20238,588,688,358,428,42803.500
11 dic 20238,518,628,398,618,611.021.200
08 dic 20238,628,768,498,548,54780.000
07 dic 20238,668,778,538,688,681.147.500
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...