Zillow Group, Inc. (Z)

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

Añadir a la lista de seguimiento

62.82

-0.95

(-1.49%)

A partir del 03:08PM EDT. Mercado abierto.

Periodo de tiempo:

04 oct 2023 - 04 oct 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Moneda en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
04 oct 2024	63.96	64.99	62.21	62.82	62.82	2,410,810
03 oct 2024	63.01	63.83	62.43	63.77	63.77	2,534,500
02 oct 2024	64.27	64.42	63.02	63.56	63.56	2,069,000
01 oct 2024	64.11	65.29	63.00	64.65	64.65	2,278,700
30 sept 2024	65.10	66.01	63.26	63.85	63.85	3,402,900
27 sept 2024	66.46	66.80	64.84	65.48	65.48	1,776,600
26 sept 2024	67.22	67.26	65.34	65.53	65.53	3,153,300
25 sept 2024	67.03	67.43	65.75	66.32	66.32	2,801,400
24 sept 2024	65.49	67.34	65.24	67.26	67.26	2,153,100
23 sept 2024	67.93	67.93	65.35	65.52	65.52	2,979,900
20 sept 2024	68.45	68.50	66.20	67.09	67.09	5,320,500
19 sept 2024	66.82	68.73	66.15	67.84	67.84	4,972,300
18 sept 2024	63.09	67.60	61.92	65.11	65.11	7,549,800
17 sept 2024	63.33	64.24	61.92	62.81	62.81	4,527,200
16 sept 2024	61.06	63.05	60.35	62.59	62.59	5,606,200
13 sept 2024	57.07	60.18	56.82	59.74	59.74	5,744,400
12 sept 2024	56.11	56.82	55.46	56.64	56.64	2,144,500
11 sept 2024	55.68	56.29	53.90	55.96	55.96	2,681,700
10 sept 2024	54.23	56.26	53.67	56.18	56.18	3,145,400
09 sept 2024	53.44	54.44	53.03	54.08	54.08	2,202,700
06 sept 2024	54.15	55.42	52.86	53.32	53.32	2,531,100
05 sept 2024	54.09	54.79	53.44	53.61	53.61	1,758,900
04 sept 2024	53.56	54.70	53.09	53.84	53.84	2,133,900
03 sept 2024	54.87	56.26	53.52	54.01	54.01	2,962,400
30 ago 2024	56.30	56.40	54.60	55.30	55.30	2,946,100
29 ago 2024	56.78	56.95	55.79	55.87	55.87	2,375,600
28 ago 2024	56.89	57.11	55.73	56.36	56.36	2,444,300
27 ago 2024	56.74	57.54	55.70	57.32	57.32	3,226,700
26 ago 2024	56.56	58.29	56.56	57.53	57.53	5,418,200
23 ago 2024	53.98	57.08	53.81	56.35	56.35	5,370,600
22 ago 2024	55.00	55.29	53.45	53.57	53.57	3,492,200
21 ago 2024	55.13	55.29	53.93	54.75	54.75	2,991,500
20 ago 2024	55.60	56.52	54.22	54.61	54.61	3,544,100
19 ago 2024	53.55	55.72	53.34	55.60	55.60	3,553,500
16 ago 2024	52.54	53.69	52.45	53.60	53.60	3,245,400
15 ago 2024	53.72	54.19	52.60	53.33	53.33	3,231,900
14 ago 2024	53.75	54.13	51.94	53.62	53.62	3,778,800
13 ago 2024	51.77	53.59	51.16	53.41	53.41	3,403,200
12 ago 2024	52.00	52.03	50.59	51.04	51.04	3,423,400
09 ago 2024	49.82	52.04	49.63	51.92	51.92	5,964,400
08 ago 2024	48.33	50.40	46.75	49.40	49.40	12,987,900
07 ago 2024	42.49	43.80	41.67	41.77	41.77	7,188,800
06 ago 2024	43.14	43.48	42.37	42.41	42.41	3,295,000
05 ago 2024	42.62	43.65	41.75	42.83	42.83	5,628,800
02 ago 2024	44.74	44.85	43.49	44.36	44.36	5,714,800
01 ago 2024	49.50	49.54	45.12	45.56	45.56	3,842,300
31 jul 2024	49.70	50.80	48.60	48.70	48.70	3,946,100
30 jul 2024	49.38	49.46	48.28	49.25	49.25	2,737,000
29 jul 2024	49.50	50.27	48.89	49.14	49.14	2,097,500
26 jul 2024	49.69	50.46	48.58	49.29	49.29	2,617,900
25 jul 2024	47.41	49.43	47.14	48.47	48.47	3,841,300
24 jul 2024	50.88	51.42	47.36	47.50	47.50	4,466,300
23 jul 2024	51.14	52.32	50.98	51.25	51.25	3,813,100
22 jul 2024	50.70	51.69	50.42	51.55	51.55	2,693,400
19 jul 2024	50.92	51.14	50.05	50.41	50.41	2,729,500
18 jul 2024	52.50	53.62	50.50	50.97	50.97	3,267,400
17 jul 2024	53.03	54.28	52.68	52.72	52.72	4,027,100
16 jul 2024	52.00	54.08	51.88	54.02	54.02	5,272,800
15 jul 2024	50.36	51.93	49.71	51.64	51.64	3,001,700
12 jul 2024	49.94	50.82	49.04	50.28	50.28	3,696,200
11 jul 2024	48.64	49.82	48.37	49.40	49.40	4,066,000
10 jul 2024	48.39	48.56	46.37	47.35	47.35	2,466,700
09 jul 2024	46.85	48.06	46.17	47.94	47.94	2,852,600
08 jul 2024	46.32	47.19	45.25	46.86	46.86	2,985,000
05 jul 2024	45.80	46.50	45.42	46.23	46.23	1,743,900
03 jul 2024	44.90	46.62	44.67	45.80	45.80	1,904,600
02 jul 2024	45.89	45.89	44.62	44.83	44.83	3,190,100
01 jul 2024	46.27	46.27	44.68	45.64	45.64	4,082,700
28 jun 2024	47.10	47.74	45.97	46.39	46.39	3,580,800
27 jun 2024	46.50	47.10	46.30	46.80	46.80	2,612,200
26 jun 2024	45.57	46.67	45.41	46.50	46.50	3,609,400
25 jun 2024	46.93	47.40	45.64	45.99	45.99	4,417,000
24 jun 2024	48.91	49.55	46.77	47.02	47.02	4,018,400
21 jun 2024	48.82	49.10	48.45	48.91	48.91	5,506,300
20 jun 2024	49.00	49.45	47.81	48.83	48.83	3,011,900
18 jun 2024	47.00	49.16	46.80	49.02	49.02	4,630,900
17 jun 2024	47.79	48.00	46.78	46.81	46.81	2,859,100
14 jun 2024	48.72	48.87	47.46	48.00	48.00	3,650,500
13 jun 2024	48.42	48.93	47.60	48.50	48.50	6,349,700
12 jun 2024	45.52	48.83	45.50	48.51	48.51	14,071,900
11 jun 2024	43.33	43.42	42.43	42.81	42.81	3,735,400
10 jun 2024	42.20	44.22	42.20	43.50	43.50	4,882,300
07 jun 2024	41.72	42.76	41.29	42.63	42.63	4,290,900
06 jun 2024	42.57	43.03	42.32	42.68	42.68	1,583,700
05 jun 2024	41.96	42.93	41.77	42.79	42.79	2,241,200
04 jun 2024	41.62	42.87	41.55	41.92	41.92	4,199,800
03 jun 2024	41.16	41.77	40.61	41.71	41.71	3,709,700
31 may 2024	39.85	41.00	39.48	40.95	40.95	5,228,400
30 may 2024	39.39	39.82	39.20	39.21	39.21	2,754,300
29 may 2024	39.05	39.95	39.05	39.27	39.27	2,866,600
28 may 2024	40.00	40.56	39.53	39.76	39.76	2,044,600
24 may 2024	40.15	40.58	39.63	39.67	39.67	1,812,900
23 may 2024	41.55	41.76	39.86	39.88	39.88	3,817,600
22 may 2024	42.10	42.28	41.23	41.52	41.52	3,093,800
21 may 2024	42.90	42.90	42.30	42.33	42.33	2,112,000
20 may 2024	44.00	44.36	43.13	43.17	43.17	1,738,200
17 may 2024	44.79	44.97	43.81	44.10	44.10	2,857,700
16 may 2024	45.00	45.03	44.39	44.75	44.75	2,937,700
15 may 2024	46.00	46.05	43.84	45.13	45.13	5,527,400
14 may 2024	43.43	45.77	43.34	44.70	44.70	5,521,300
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 5005,734.07+34.13(+0.60%)

Dow Jones42,233.11+221.52(+0.53%)

Nasdaq18,080.45+161.98(+0.90%)

Russell 20002,207.56+27.41(+1.26%)

Petróleo74.34+0.63(+0.85%)

Oro2,665.60-13.60(-0.51%)

Zillow Group, Inc. (Z)

S&P 500
5,734.07
+34.13(+0.60%)

Dow Jones
42,233.11
+221.52(+0.53%)

Nasdaq
18,080.45
+161.98(+0.90%)

Russell 2000
2,207.56
+27.41(+1.26%)

Petróleo
74.34
+0.63(+0.85%)

Oro
2,665.60
-13.60(-0.51%)