Zillow Group, Inc. (Z)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.

Añadir a la lista de seguimiento

43.02

-0.63

(-1.44%)

A partir del 01:15PM EDT. Mercado abierto.

Periodo de tiempo:

30 abr 2023 - 30 abr 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
30 abr 2024	43.35	43.78	42.79	43.02	43.02	1,154,104
29 abr 2024	43.88	44.45	43.35	43.65	43.65	2,565,900
26 abr 2024	43.01	44.24	42.67	43.67	43.67	3,002,300
25 abr 2024	42.21	43.52	42.09	42.95	42.95	2,624,500
24 abr 2024	43.64	44.73	43.24	43.43	43.43	2,669,000
23 abr 2024	42.54	44.03	42.37	43.63	43.63	3,379,000
22 abr 2024	42.14	42.40	41.20	42.24	42.24	3,828,300
19 abr 2024	41.65	42.32	41.50	41.82	41.82	3,736,200
18 abr 2024	42.72	42.88	41.76	41.81	41.81	3,304,300
17 abr 2024	43.63	43.88	42.51	42.54	42.54	2,937,000
16 abr 2024	43.06	43.42	42.34	43.33	43.33	4,470,000
15 abr 2024	44.85	44.85	43.02	43.15	43.15	3,220,800
12 abr 2024	45.08	45.25	44.31	44.42	44.42	2,300,800
11 abr 2024	45.52	45.89	44.69	45.26	45.26	2,648,300
10 abr 2024	46.18	46.47	44.92	45.13	45.13	4,127,400
09 abr 2024	47.96	48.15	47.22	47.99	47.99	2,332,200
08 abr 2024	47.52	47.93	46.36	47.70	47.70	2,017,300
05 abr 2024	46.38	47.39	45.26	47.22	47.22	3,958,200
04 abr 2024	47.19	48.08	46.59	46.82	46.82	2,294,600
03 abr 2024	46.86	47.15	46.43	46.74	46.74	2,470,400
02 abr 2024	47.45	47.45	46.23	46.86	46.86	5,055,700
01 abr 2024	48.93	49.95	47.82	48.22	48.22	2,891,100
28 mar 2024	50.17	50.73	48.70	48.78	48.78	4,895,700
27 mar 2024	49.53	50.46	49.28	50.38	50.38	2,450,000
26 mar 2024	49.62	50.42	48.82	48.90	48.90	2,646,500
25 mar 2024	50.94	51.46	48.92	49.31	49.31	4,020,200
22 mar 2024	50.99	52.12	50.29	50.83	50.83	3,486,000
21 mar 2024	49.66	51.54	49.22	51.25	51.25	8,711,400
20 mar 2024	47.91	49.46	47.57	48.93	48.93	3,864,300
19 mar 2024	47.82	49.57	47.53	48.15	48.15	6,886,600
18 mar 2024	48.00	48.94	45.16	47.67	47.67	13,035,500
15 mar 2024	54.60	55.48	46.27	47.71	47.71	23,318,200
14 mar 2024	55.85	56.48	54.47	55.15	55.15	2,636,300
13 mar 2024	56.39	58.43	55.84	55.98	55.98	3,230,200
12 mar 2024	57.29	57.59	56.04	56.55	56.55	1,924,300
11 mar 2024	57.64	57.78	56.47	56.93	56.93	2,152,000
08 mar 2024	56.48	58.68	56.19	57.88	57.88	2,711,400
07 mar 2024	57.00	57.00	55.24	55.94	55.94	2,177,900
06 mar 2024	55.03	56.93	54.76	56.21	56.21	3,285,800
05 mar 2024	56.05	56.50	53.60	54.49	54.49	4,489,100
04 mar 2024	57.78	58.14	56.56	57.34	57.34	3,046,100
01 mar 2024	56.25	57.51	55.91	57.10	57.10	2,916,300
29 feb 2024	56.11	57.33	55.24	56.15	56.15	3,179,600
28 feb 2024	54.05	55.94	53.95	55.24	55.24	2,438,600
27 feb 2024	54.22	55.15	53.53	54.84	54.84	3,544,900
26 feb 2024	53.39	54.60	53.33	53.67	53.67	4,780,600
23 feb 2024	53.39	53.84	52.91	53.53	53.53	2,633,100
22 feb 2024	54.16	54.49	53.11	53.22	53.22	2,615,900
21 feb 2024	52.81	53.95	52.76	53.78	53.78	3,536,900
20 feb 2024	54.05	54.49	53.03	53.52	53.52	4,810,100
16 feb 2024	56.05	56.37	54.50	54.80	54.80	5,720,400
15 feb 2024	58.69	58.96	56.60	57.92	57.92	5,400,400
14 feb 2024	57.40	61.13	56.81	58.06	58.06	11,344,400
13 feb 2024	53.00	54.47	52.60	53.88	53.88	4,880,800
12 feb 2024	55.35	56.57	55.02	55.48	55.48	4,991,400
09 feb 2024	56.05	56.22	53.88	54.95	54.95	4,125,300
08 feb 2024	57.25	57.49	56.15	56.28	56.28	2,544,800
07 feb 2024	57.61	57.65	56.16	57.25	57.25	2,121,200
06 feb 2024	56.09	57.27	55.81	57.06	57.06	2,360,200
05 feb 2024	56.80	57.29	55.24	56.09	56.09	3,419,200
02 feb 2024	57.21	58.03	55.82	57.65	57.65	2,755,500
01 feb 2024	57.36	58.84	57.36	58.36	58.36	5,661,900
31 ene 2024	57.00	59.40	56.56	56.84	56.84	3,442,100
30 ene 2024	58.54	58.81	57.26	57.45	57.45	2,164,000
29 ene 2024	56.69	58.49	56.54	58.41	58.41	3,244,700
26 ene 2024	55.81	57.52	55.75	56.55	56.55	2,735,500
25 ene 2024	54.54	55.44	54.48	55.09	55.09	3,117,000
24 ene 2024	55.80	56.29	54.19	54.34	54.34	2,248,500
23 ene 2024	56.12	56.34	53.85	54.85	54.85	2,463,400
22 ene 2024	55.12	56.78	54.91	55.53	55.53	3,097,700
19 ene 2024	52.51	54.46	52.02	54.39	54.39	3,145,700
18 ene 2024	52.37	52.74	51.68	52.54	52.54	2,004,000
17 ene 2024	51.44	52.04	50.60	51.92	51.92	3,869,500
16 ene 2024	52.62	52.88	51.53	52.46	52.46	3,210,800
12 ene 2024	54.69	54.99	53.40	53.50	53.50	1,676,200
11 ene 2024	54.13	54.60	51.95	54.19	54.19	3,013,200
10 ene 2024	54.46	55.13	53.80	54.60	54.60	3,404,000
09 ene 2024	55.15	55.91	54.96	55.44	55.44	1,380,400
08 ene 2024	54.10	56.05	54.10	55.67	55.67	2,234,500
05 ene 2024	53.62	55.17	53.35	53.71	53.71	3,605,400
04 ene 2024	54.72	54.99	53.91	54.16	54.16	3,334,700
03 ene 2024	56.12	56.23	54.58	55.23	55.23	4,799,900
02 ene 2024	56.90	58.47	56.41	57.25	57.25	5,229,300
29 dic 2023	58.70	59.47	57.72	57.86	57.86	3,183,900
28 dic 2023	59.10	59.23	58.42	58.85	58.85	2,872,600
27 dic 2023	59.00	59.68	58.57	59.47	59.47	2,038,000
26 dic 2023	59.10	59.10	58.31	58.68	58.68	2,753,800
22 dic 2023	59.04	59.29	58.40	58.79	58.79	2,631,400
21 dic 2023	58.49	59.86	58.32	58.75	58.75	7,965,400
20 dic 2023	57.61	59.20	56.26	56.86	56.86	5,021,800
19 dic 2023	56.75	58.78	56.73	57.85	57.85	5,269,400
18 dic 2023	55.79	56.62	55.05	56.27	56.27	5,971,400
15 dic 2023	55.38	56.08	54.36	55.80	55.80	8,273,400
14 dic 2023	53.72	56.05	53.47	55.57	55.57	12,986,200
13 dic 2023	47.40	52.25	47.35	52.00	52.00	8,333,700
12 dic 2023	46.81	47.62	45.73	47.26	47.26	6,350,300
11 dic 2023	45.99	46.23	45.07	45.55	45.55	2,267,100
08 dic 2023	46.02	46.98	45.73	46.41	46.41	2,532,600
07 dic 2023	45.09	46.82	44.76	46.73	46.73	3,349,600
06 dic 2023	44.57	45.76	44.31	45.09	45.09	2,685,900
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...

S&P 5005,064.07-52.10(-1.02%)

Dow Jones37,982.14-403.95(-1.05%)

Nasdaq15,784.42-198.66(-1.24%)

Russell 20001,984.79-31.24(-1.55%)

Petróleo81.48-1.15(-1.39%)

Oro2,306.70-51.00(-2.16%)

Zillow Group, Inc. (Z)

S&P 500
5,064.07
-52.10(-1.02%)

Dow Jones
37,982.14
-403.95(-1.05%)

Nasdaq
15,784.42
-198.66(-1.24%)

Russell 2000
1,984.79
-31.24(-1.55%)

Petróleo
81.48
-1.15(-1.39%)

Oro
2,306.70
-51.00(-2.16%)