U.S. markets open in 2 hours 54 minutes
F S&P 500
5,331.50 -0.25 (-0.00%) F Dow Jones
39,941.00 -3.00 (-0.01%) F Nasdaq
18,743.75 -19.25 (-0.10%) E-mini Russell 2000 Index Futur
2,106.40 -3.50 (-0.17%) Petróleo
78.73 -1.07 (-1.34%) Oro
2,420.50 -18.00 (-0.74%)
LegalZoom.com, Inc. (LZ)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
21 may 2023 - 21 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 20 may 2024 | 8.98 | 9.10 | 8.63 | 8.75 | 8.75 | 4,726,600 |
| 17 may 2024 | 9.17 | 9.29 | 8.83 | 9.05 | 9.05 | 4,934,300 |
| 16 may 2024 | 9.44 | 9.49 | 9.06 | 9.19 | 9.19 | 2,725,000 |
| 15 may 2024 | 9.72 | 9.82 | 9.46 | 9.49 | 9.49 | 2,518,000 |
| 14 may 2024 | 9.85 | 10.02 | 9.58 | 9.60 | 9.60 | 1,751,700 |
| 13 may 2024 | 10.03 | 10.10 | 9.39 | 9.75 | 9.75 | 3,257,400 |
| 10 may 2024 | 9.43 | 10.00 | 9.43 | 9.98 | 9.98 | 3,802,300 |
| 09 may 2024 | 9.29 | 9.74 | 9.23 | 9.50 | 9.50 | 3,935,500 |
| 08 may 2024 | 9.81 | 10.44 | 9.02 | 9.28 | 9.28 | 4,306,400 |
| 07 may 2024 | 12.00 | 12.21 | 11.86 | 12.19 | 12.19 | 1,507,100 |
| 06 may 2024 | 11.99 | 12.10 | 11.92 | 12.05 | 12.05 | 1,316,000 |
| 03 may 2024 | 12.29 | 12.30 | 11.92 | 11.93 | 11.93 | 965,100 |
| 02 may 2024 | 12.30 | 12.30 | 11.94 | 12.05 | 12.05 | 1,248,100 |
| 01 may 2024 | 11.99 | 12.43 | 11.90 | 12.16 | 12.16 | 1,084,900 |
| 30 abr 2024 | 12.04 | 12.13 | 11.84 | 11.95 | 11.95 | 1,466,600 |
| 29 abr 2024 | 12.55 | 12.55 | 12.06 | 12.17 | 12.17 | 956,300 |
| 26 abr 2024 | 12.41 | 12.50 | 12.26 | 12.48 | 12.48 | 998,300 |
| 25 abr 2024 | 12.05 | 12.34 | 12.01 | 12.27 | 12.27 | 1,020,100 |
| 24 abr 2024 | 12.17 | 12.37 | 12.11 | 12.30 | 12.30 | 967,200 |
| 23 abr 2024 | 12.10 | 12.48 | 12.08 | 12.17 | 12.17 | 1,167,800 |
| 22 abr 2024 | 11.73 | 12.16 | 11.64 | 12.11 | 12.11 | 1,408,900 |
| 19 abr 2024 | 11.75 | 11.98 | 11.63 | 11.73 | 11.73 | 1,020,100 |
| 18 abr 2024 | 12.01 | 12.09 | 11.69 | 11.81 | 11.81 | 1,018,600 |
| 17 abr 2024 | 12.32 | 12.43 | 11.99 | 12.01 | 12.01 | 986,600 |
| 16 abr 2024 | 12.31 | 12.34 | 12.15 | 12.21 | 12.21 | 785,700 |
| 15 abr 2024 | 12.76 | 12.76 | 12.29 | 12.42 | 12.42 | 899,800 |
| 12 abr 2024 | 12.81 | 12.85 | 12.59 | 12.69 | 12.69 | 914,100 |
| 11 abr 2024 | 12.68 | 12.98 | 12.64 | 12.96 | 12.96 | 888,200 |
| 10 abr 2024 | 12.94 | 12.94 | 12.51 | 12.62 | 12.62 | 1,023,600 |
| 09 abr 2024 | 13.31 | 13.35 | 13.09 | 13.11 | 13.11 | 697,200 |
| 08 abr 2024 | 13.20 | 13.32 | 13.02 | 13.22 | 13.22 | 831,400 |
| 05 abr 2024 | 13.18 | 13.24 | 12.98 | 13.11 | 13.11 | 884,900 |
| 04 abr 2024 | 13.25 | 13.42 | 13.10 | 13.15 | 13.15 | 932,200 |
| 03 abr 2024 | 13.23 | 13.50 | 13.03 | 13.08 | 13.08 | 1,184,800 |
| 02 abr 2024 | 13.15 | 13.56 | 13.06 | 13.38 | 13.38 | 1,335,800 |
| 01 abr 2024 | 13.40 | 13.47 | 13.27 | 13.41 | 13.41 | 976,700 |
| 28 mar 2024 | 13.31 | 13.47 | 13.25 | 13.34 | 13.34 | 811,800 |
| 27 mar 2024 | 13.19 | 13.33 | 13.04 | 13.27 | 13.27 | 948,000 |
| 26 mar 2024 | 13.15 | 13.20 | 12.98 | 13.01 | 13.01 | 1,161,900 |
| 25 mar 2024 | 13.10 | 13.21 | 12.97 | 12.97 | 12.97 | 736,500 |
| 22 mar 2024 | 13.32 | 13.39 | 13.10 | 13.15 | 13.15 | 854,300 |
| 21 mar 2024 | 13.24 | 13.43 | 13.03 | 13.21 | 13.21 | 1,518,300 |
| 20 mar 2024 | 13.20 | 13.58 | 13.10 | 13.45 | 13.45 | 896,500 |
| 19 mar 2024 | 12.93 | 13.27 | 12.93 | 13.22 | 13.22 | 734,200 |
| 18 mar 2024 | 13.03 | 13.15 | 12.98 | 13.01 | 13.01 | 773,300 |
| 15 mar 2024 | 13.17 | 13.37 | 13.00 | 13.04 | 13.04 | 3,039,600 |
| 14 mar 2024 | 13.35 | 13.61 | 13.18 | 13.31 | 13.31 | 873,700 |
| 13 mar 2024 | 13.50 | 13.74 | 13.47 | 13.57 | 13.57 | 818,600 |
| 12 mar 2024 | 13.50 | 13.71 | 13.46 | 13.59 | 13.59 | 888,100 |
| 11 mar 2024 | 13.42 | 13.67 | 13.41 | 13.51 | 13.51 | 1,120,400 |
| 08 mar 2024 | 13.50 | 13.69 | 13.38 | 13.38 | 13.38 | 1,027,900 |
| 07 mar 2024 | 13.31 | 13.49 | 13.31 | 13.44 | 13.44 | 973,700 |
| 06 mar 2024 | 12.99 | 13.28 | 12.91 | 13.19 | 13.19 | 1,564,000 |
| 05 mar 2024 | 12.83 | 12.93 | 12.63 | 12.79 | 12.79 | 1,383,600 |
| 04 mar 2024 | 12.65 | 13.15 | 12.64 | 12.96 | 12.96 | 1,690,700 |
| 01 mar 2024 | 12.36 | 12.74 | 12.22 | 12.64 | 12.64 | 2,678,600 |
| 29 feb 2024 | 11.77 | 12.51 | 11.75 | 12.40 | 12.40 | 2,644,900 |
| 28 feb 2024 | 11.54 | 11.72 | 11.49 | 11.70 | 11.70 | 1,530,300 |
| 27 feb 2024 | 11.39 | 11.68 | 11.19 | 11.62 | 11.62 | 2,518,000 |
| 26 feb 2024 | 11.26 | 11.64 | 10.91 | 11.48 | 11.48 | 2,810,600 |
| 23 feb 2024 | 10.09 | 11.37 | 10.09 | 11.24 | 11.24 | 4,251,100 |
| 22 feb 2024 | 9.75 | 10.16 | 9.75 | 9.83 | 9.83 | 3,545,900 |
| 21 feb 2024 | 9.93 | 10.01 | 9.50 | 9.76 | 9.76 | 3,486,000 |
| 20 feb 2024 | 10.43 | 10.44 | 9.94 | 9.98 | 9.98 | 1,678,600 |
| 16 feb 2024 | 10.64 | 10.73 | 10.51 | 10.57 | 10.57 | 1,123,900 |
| 15 feb 2024 | 10.76 | 10.84 | 10.60 | 10.76 | 10.76 | 1,156,200 |
| 14 feb 2024 | 10.50 | 10.69 | 10.41 | 10.64 | 10.64 | 867,800 |
| 13 feb 2024 | 10.42 | 10.51 | 10.17 | 10.32 | 10.32 | 1,245,800 |
| 12 feb 2024 | 10.60 | 10.80 | 10.52 | 10.73 | 10.73 | 709,700 |
| 09 feb 2024 | 10.45 | 10.68 | 10.17 | 10.62 | 10.62 | 918,100 |
| 08 feb 2024 | 10.46 | 10.57 | 10.37 | 10.41 | 10.41 | 1,131,900 |
| 07 feb 2024 | 10.43 | 10.60 | 10.34 | 10.39 | 10.39 | 1,003,400 |
| 06 feb 2024 | 10.20 | 10.47 | 10.20 | 10.39 | 10.39 | 806,100 |
| 05 feb 2024 | 10.32 | 10.32 | 10.13 | 10.21 | 10.21 | 631,900 |
| 02 feb 2024 | 10.34 | 10.51 | 10.24 | 10.42 | 10.42 | 786,500 |
| 01 feb 2024 | 10.36 | 10.55 | 10.26 | 10.42 | 10.42 | 776,200 |
| 31 ene 2024 | 10.58 | 10.63 | 10.27 | 10.31 | 10.31 | 1,137,900 |
| 30 ene 2024 | 10.86 | 10.86 | 10.56 | 10.63 | 10.63 | 737,200 |
| 29 ene 2024 | 10.67 | 10.92 | 10.61 | 10.92 | 10.92 | 715,600 |
| 26 ene 2024 | 10.76 | 11.02 | 10.68 | 10.68 | 10.68 | 583,600 |
| 25 ene 2024 | 10.73 | 10.74 | 10.59 | 10.71 | 10.71 | 874,300 |
| 24 ene 2024 | 10.97 | 10.98 | 10.60 | 10.61 | 10.61 | 654,000 |
| 23 ene 2024 | 11.10 | 11.14 | 10.72 | 10.83 | 10.83 | 836,000 |
| 22 ene 2024 | 10.97 | 11.23 | 10.90 | 10.99 | 10.99 | 816,800 |
| 19 ene 2024 | 10.56 | 10.90 | 10.37 | 10.83 | 10.83 | 816,300 |
| 18 ene 2024 | 10.53 | 10.63 | 10.31 | 10.49 | 10.49 | 875,200 |
| 17 ene 2024 | 10.39 | 10.67 | 10.36 | 10.47 | 10.47 | 702,800 |
| 16 ene 2024 | 10.67 | 10.70 | 10.44 | 10.58 | 10.58 | 736,800 |
| 12 ene 2024 | 11.00 | 11.04 | 10.75 | 10.78 | 10.78 | 866,700 |
| 11 ene 2024 | 10.81 | 10.95 | 10.63 | 10.93 | 10.93 | 930,000 |
| 10 ene 2024 | 10.69 | 10.90 | 10.65 | 10.85 | 10.85 | 798,600 |
| 09 ene 2024 | 10.65 | 10.77 | 10.61 | 10.73 | 10.73 | 662,300 |
| 08 ene 2024 | 10.41 | 10.96 | 10.41 | 10.81 | 10.81 | 1,170,200 |
| 05 ene 2024 | 10.24 | 10.45 | 10.10 | 10.40 | 10.40 | 1,162,200 |
| 04 ene 2024 | 10.67 | 10.67 | 10.39 | 10.40 | 10.40 | 1,259,300 |
| 03 ene 2024 | 10.82 | 10.86 | 10.57 | 10.64 | 10.64 | 1,306,600 |
| 02 ene 2024 | 11.13 | 11.14 | 10.63 | 10.92 | 10.92 | 1,404,200 |
| 29 dic 2023 | 11.97 | 12.03 | 11.30 | 11.30 | 11.30 | 1,455,500 |
| 28 dic 2023 | 11.29 | 11.61 | 11.28 | 11.58 | 11.58 | 1,081,800 |
| 27 dic 2023 | 11.27 | 11.37 | 11.23 | 11.29 | 11.29 | 604,600 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.