U.S. markets close in 50 minutes

Ziff Davis, Inc. (ZD)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
54.43-0.05 (-0.09%)
A partir del 03:10PM EDT. Mercado abierto.
Periodo de tiempo:
09 may 2023 - 09 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
09 may 202452.0154.9951.4554.4354.43354,890
08 may 202455.1055.7354.3254.4854.48511,600
07 may 202454.9755.8154.9755.3955.39354,300
06 may 202454.5455.3454.2154.9754.97389,500
03 may 202454.5455.2053.2353.8853.88358,000
02 may 202451.6953.8151.6953.5953.59621,300
01 may 202450.3850.8049.5049.5249.52258,400
30 abr 202450.2650.5549.9950.1150.11459,400
29 abr 202451.1851.8050.8150.9550.95245,900
26 abr 202451.2152.0851.1051.2151.21226,100
25 abr 202451.4251.6650.9351.0851.08260,000
24 abr 202452.5352.8951.0052.2452.24366,600
23 abr 202450.6353.3150.6352.9752.97432,400
22 abr 202451.8651.9350.1350.7750.77557,600
19 abr 202450.5751.9050.5751.6051.60655,600
18 abr 202450.2651.0650.1550.7150.71326,800
17 abr 202451.2251.4950.1650.2350.23456,600
16 abr 202452.5752.6750.7351.0551.05464,200
15 abr 202454.1454.4853.0053.0953.09476,800
12 abr 202453.3353.8052.8353.7853.78422,000
11 abr 202454.5654.5653.7153.8053.80390,100
10 abr 202456.9357.2653.4454.1054.10470,600
09 abr 202457.7659.0357.6158.1658.16281,500
08 abr 202457.9958.5257.3057.4557.45549,500
05 abr 202458.9259.1557.8757.9557.95244,800
04 abr 202460.3360.9658.9459.0159.01365,700
03 abr 202460.4660.8959.8259.8959.89279,800
02 abr 202461.4561.4760.3060.7460.74454,200
01 abr 202463.2463.4162.1862.4562.45240,200
28 mar 202463.1463.8762.9963.0463.04265,600
27 mar 202463.2263.7862.9363.1063.10280,700
26 mar 202462.5063.1962.4762.5762.57236,500
25 mar 202462.9763.0962.0562.1362.13225,200
22 mar 202463.1063.5462.1162.7762.77285,000
21 mar 202463.9463.9562.9463.0763.07242,200
20 mar 202462.5564.0462.3863.4663.46398,200
19 mar 202461.9363.0061.4462.6762.67391,900
18 mar 202463.0063.2561.9962.0562.05293,700
15 mar 202463.7764.5762.5062.6262.62774,900
14 mar 202466.0766.0763.8064.1164.11260,200
13 mar 202466.7367.5266.4766.6066.60205,500
12 mar 202467.7668.3566.5367.0167.01184,600
11 mar 202466.4168.2766.0868.0368.03214,300
08 mar 202467.5468.5366.6766.7766.77183,200
07 mar 202467.4968.9167.1467.1567.15232,800
06 mar 202466.2466.9565.3566.8866.88284,200
05 mar 202467.9267.9865.5465.5565.55303,100
04 mar 202468.8870.0268.5068.8868.88374,500
01 mar 202468.8969.2767.9468.7668.76288,600
29 feb 202469.4869.9868.6368.7668.76325,500
28 feb 202468.6969.1568.1168.5068.50241,100
27 feb 202469.6569.8168.6969.3969.39252,600
26 feb 202467.6268.8667.5268.8468.84255,000
23 feb 202467.5369.7267.0368.1368.13547,100
22 feb 202467.7068.7865.4867.3067.30461,300
21 feb 202465.3365.5564.2864.7464.74362,200
20 feb 202465.5166.5465.5165.8965.89260,100
16 feb 202466.9267.3065.9766.7966.79191,400
15 feb 202465.9967.7965.9967.7067.70234,500
14 feb 202465.4065.9664.7165.7165.71217,800
13 feb 202465.8466.6563.7864.4864.48344,600
12 feb 202467.3868.7967.3868.5268.52242,800
09 feb 202466.5867.8766.5767.4067.40178,200
08 feb 202464.9366.7164.8666.5266.52206,500
07 feb 202466.6566.6565.0065.2265.22242,800
06 feb 202466.4267.9966.4266.7166.71211,400
05 feb 202467.2467.2666.3766.6166.61141,600
02 feb 202467.4868.5767.1068.0668.06162,100
01 feb 202467.9268.6767.0468.3668.36231,000
31 ene 202469.2269.2967.1567.4067.40297,600
30 ene 202470.4470.8369.6369.6369.63133,000
29 ene 202469.1970.9069.1870.8470.84136,800
26 ene 202470.3770.5469.1969.3069.30126,500
25 ene 202469.9570.4869.4669.6869.68179,600
24 ene 202470.2870.2868.6168.8268.82156,600
23 ene 202469.7969.9068.7669.4569.45248,700
22 ene 202468.1969.1968.1968.8968.89305,400
19 ene 202466.9167.9566.1867.4567.45547,600
18 ene 202465.7566.4565.4466.4566.45295,400
17 ene 202464.3065.6864.3065.5865.58212,200
16 ene 202465.2265.5863.8765.4065.40240,600
12 ene 202465.7966.7365.5565.8065.80241,400
11 ene 202465.4565.4563.9864.6264.62239,300
10 ene 202464.9365.8464.6365.4865.48198,500
09 ene 202465.7666.0464.9365.4365.43182,700
08 ene 202465.3266.8363.7266.6566.65190,900
05 ene 202464.9466.7064.9465.1665.16221,900
04 ene 202466.1366.1365.1465.5765.57289,600
03 ene 202466.7167.0865.2865.8665.86312,800
02 ene 202466.6967.8965.7267.3167.31261,300
29 dic 202368.5268.9867.0467.1967.19217,600
28 dic 202368.1768.6567.9568.5368.53160,700
27 dic 202368.3368.7267.7768.2568.25193,400
26 dic 202368.0468.5667.5268.2768.27316,000
22 dic 202367.3168.4565.4967.9867.98257,800
21 dic 202367.0067.4866.0767.1367.13190,600
20 dic 202367.6968.2865.5166.1966.19251,500
19 dic 202366.6267.8064.7567.5167.51285,700
18 dic 202366.6767.0664.6066.2666.26308,600
15 dic 202366.7768.1966.0566.5566.55701,800
*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...