Zillow Group, Inc. (Z)
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:
10 may 2023 - 10 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 10 may 2024 | 43.09 | 43.23 | 42.17 | 42.36 | 42.36 | 2,700,100 |
| 09 may 2024 | 41.86 | 43.13 | 41.75 | 43.08 | 43.08 | 3,022,500 |
| 08 may 2024 | 42.75 | 43.07 | 41.62 | 41.65 | 41.65 | 3,139,600 |
| 07 may 2024 | 41.86 | 43.49 | 41.81 | 43.12 | 43.12 | 6,777,300 |
| 06 may 2024 | 41.08 | 41.81 | 40.76 | 41.70 | 41.70 | 4,480,300 |
| 03 may 2024 | 41.26 | 42.40 | 40.50 | 40.69 | 40.69 | 5,361,300 |
| 02 may 2024 | 40.22 | 40.26 | 38.45 | 39.84 | 39.84 | 11,237,700 |
| 01 may 2024 | 42.59 | 43.41 | 41.63 | 41.89 | 41.89 | 5,713,000 |
| 30 abr 2024 | 43.37 | 43.78 | 42.54 | 42.57 | 42.57 | 2,974,000 |
| 29 abr 2024 | 43.88 | 44.45 | 43.35 | 43.65 | 43.65 | 2,667,400 |
| 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 |
| *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.