U.S. markets open in 3 hours 51 minutes
F S&P 500
5,291.25 -33.50 (-0.63%) F Dow Jones
38,743.00 -201.00 (-0.52%) F Nasdaq
18,807.00 -133.50 (-0.70%) E-mini Russell 2000 Index Futur
2,052.50 -20.70 (-1.00%) Petróleo
80.53 +0.70 (+0.88%) Oro
2,343.10 -13.40 (-0.57%)
Zeta Global Holdings Corp. (ZETA)
NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Antes de la apertura del mercado:
Periodo de tiempo:
29 may 2023 - 29 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 28 may 2024 | 17.35 | 17.69 | 16.94 | 17.00 | 17.00 | 2,825,900 |
| 24 may 2024 | 17.16 | 17.39 | 16.94 | 17.25 | 17.25 | 1,789,300 |
| 23 may 2024 | 16.72 | 17.46 | 16.39 | 17.15 | 17.15 | 6,312,100 |
| 22 may 2024 | 18.11 | 18.58 | 18.10 | 18.14 | 18.14 | 1,606,400 |
| 21 may 2024 | 18.33 | 18.50 | 17.88 | 18.24 | 18.24 | 3,884,000 |
| 20 may 2024 | 17.45 | 17.72 | 17.34 | 17.62 | 17.62 | 1,562,100 |
| 17 may 2024 | 17.15 | 17.49 | 17.12 | 17.42 | 17.42 | 1,696,800 |
| 16 may 2024 | 17.00 | 17.24 | 16.82 | 17.10 | 17.10 | 2,193,200 |
| 15 may 2024 | 16.57 | 17.04 | 16.42 | 17.02 | 17.02 | 3,526,500 |
| 14 may 2024 | 15.99 | 16.52 | 15.90 | 16.30 | 16.30 | 2,964,200 |
| 13 may 2024 | 15.91 | 16.09 | 15.64 | 15.78 | 15.78 | 2,473,500 |
| 10 may 2024 | 15.79 | 15.92 | 15.44 | 15.80 | 15.80 | 3,464,200 |
| 09 may 2024 | 15.50 | 15.89 | 15.34 | 15.80 | 15.80 | 3,355,100 |
| 08 may 2024 | 15.34 | 15.78 | 15.02 | 15.57 | 15.57 | 4,134,400 |
| 07 may 2024 | 15.55 | 15.90 | 14.90 | 15.38 | 15.38 | 9,171,200 |
| 06 may 2024 | 12.86 | 13.11 | 12.86 | 13.00 | 13.00 | 2,723,200 |
| 03 may 2024 | 12.86 | 12.87 | 12.57 | 12.82 | 12.82 | 1,147,100 |
| 02 may 2024 | 12.60 | 12.73 | 12.36 | 12.61 | 12.61 | 1,774,500 |
| 01 may 2024 | 12.37 | 12.91 | 12.26 | 12.60 | 12.60 | 1,648,100 |
| 30 abr 2024 | 12.56 | 12.57 | 12.32 | 12.36 | 12.36 | 1,314,200 |
| 29 abr 2024 | 12.92 | 12.99 | 12.48 | 12.64 | 12.64 | 2,228,400 |
| 26 abr 2024 | 12.45 | 12.91 | 12.41 | 12.89 | 12.89 | 2,549,600 |
| 25 abr 2024 | 12.01 | 12.45 | 11.86 | 12.45 | 12.45 | 1,719,700 |
| 24 abr 2024 | 12.10 | 12.31 | 12.05 | 12.28 | 12.28 | 1,876,100 |
| 23 abr 2024 | 11.93 | 12.19 | 11.83 | 12.12 | 12.12 | 1,659,900 |
| 22 abr 2024 | 11.73 | 11.87 | 11.57 | 11.86 | 11.86 | 1,329,900 |
| 19 abr 2024 | 11.69 | 11.95 | 11.57 | 11.70 | 11.70 | 1,731,700 |
| 18 abr 2024 | 11.80 | 11.86 | 11.64 | 11.66 | 11.66 | 1,642,200 |
| 17 abr 2024 | 11.73 | 11.90 | 11.69 | 11.85 | 11.85 | 1,535,200 |
| 16 abr 2024 | 11.35 | 11.81 | 11.23 | 11.68 | 11.68 | 999,900 |
| 15 abr 2024 | 11.98 | 12.08 | 11.34 | 11.46 | 11.46 | 1,464,200 |
| 12 abr 2024 | 12.07 | 12.15 | 11.90 | 11.96 | 11.96 | 1,225,300 |
| 11 abr 2024 | 12.03 | 12.20 | 11.87 | 12.18 | 12.18 | 1,503,700 |
| 10 abr 2024 | 11.69 | 12.06 | 11.56 | 11.98 | 11.98 | 1,209,300 |
| 09 abr 2024 | 12.08 | 12.15 | 11.99 | 12.05 | 12.05 | 1,137,000 |
| 08 abr 2024 | 12.35 | 12.45 | 11.98 | 12.04 | 12.04 | 1,394,800 |
| 05 abr 2024 | 12.17 | 12.43 | 11.86 | 12.23 | 12.23 | 3,350,900 |
| 04 abr 2024 | 11.69 | 12.44 | 11.40 | 11.93 | 11.93 | 6,177,500 |
| 03 abr 2024 | 10.53 | 10.73 | 10.46 | 10.53 | 10.53 | 1,188,300 |
| 02 abr 2024 | 10.65 | 10.65 | 10.30 | 10.45 | 10.45 | 1,135,700 |
| 01 abr 2024 | 10.92 | 10.92 | 10.71 | 10.81 | 10.81 | 1,199,200 |
| 28 mar 2024 | 10.95 | 11.11 | 10.81 | 10.93 | 10.93 | 1,167,000 |
| 27 mar 2024 | 10.92 | 10.99 | 10.73 | 10.93 | 10.93 | 862,800 |
| 26 mar 2024 | 11.13 | 11.16 | 10.80 | 10.81 | 10.81 | 750,500 |
| 25 mar 2024 | 10.95 | 11.08 | 10.91 | 11.02 | 11.02 | 806,900 |
| 22 mar 2024 | 11.16 | 11.22 | 10.94 | 11.05 | 11.05 | 1,408,500 |
| 21 mar 2024 | 11.35 | 11.55 | 11.09 | 11.12 | 11.12 | 2,357,400 |
| 20 mar 2024 | 10.83 | 11.26 | 10.78 | 11.22 | 11.22 | 2,466,600 |
| 19 mar 2024 | 10.52 | 10.82 | 10.46 | 10.82 | 10.82 | 1,195,700 |
| 18 mar 2024 | 10.36 | 10.58 | 10.28 | 10.55 | 10.55 | 1,118,000 |
| 15 mar 2024 | 10.28 | 10.44 | 10.13 | 10.31 | 10.31 | 1,937,700 |
| 14 mar 2024 | 10.42 | 10.47 | 10.19 | 10.45 | 10.45 | 1,080,200 |
| 13 mar 2024 | 10.40 | 10.49 | 10.29 | 10.39 | 10.39 | 1,218,600 |
| 12 mar 2024 | 10.40 | 10.58 | 10.34 | 10.40 | 10.40 | 1,139,000 |
| 11 mar 2024 | 10.05 | 10.41 | 10.05 | 10.36 | 10.36 | 1,302,800 |
| 08 mar 2024 | 10.30 | 10.39 | 10.15 | 10.20 | 10.20 | 796,400 |
| 07 mar 2024 | 10.10 | 10.24 | 9.99 | 10.23 | 10.23 | 906,000 |
| 06 mar 2024 | 10.23 | 10.24 | 10.00 | 10.03 | 10.03 | 1,059,600 |
| 05 mar 2024 | 10.23 | 10.33 | 9.97 | 10.05 | 10.05 | 1,530,000 |
| 04 mar 2024 | 10.25 | 10.36 | 10.20 | 10.31 | 10.31 | 1,155,700 |
| 01 mar 2024 | 10.30 | 10.50 | 10.19 | 10.33 | 10.33 | 1,905,400 |
| 29 feb 2024 | 10.73 | 10.77 | 10.40 | 10.50 | 10.50 | 2,540,100 |
| 28 feb 2024 | 10.76 | 10.94 | 10.35 | 10.60 | 10.60 | 3,087,700 |
| 27 feb 2024 | 10.45 | 10.90 | 10.34 | 10.76 | 10.76 | 4,459,400 |
| 26 feb 2024 | 10.22 | 10.43 | 10.16 | 10.33 | 10.33 | 1,506,500 |
| 23 feb 2024 | 10.32 | 10.33 | 10.01 | 10.30 | 10.30 | 1,422,400 |
| 22 feb 2024 | 10.30 | 10.41 | 10.18 | 10.36 | 10.36 | 1,868,700 |
| 21 feb 2024 | 10.02 | 10.19 | 9.94 | 10.05 | 10.05 | 1,441,200 |
| 20 feb 2024 | 10.14 | 10.23 | 9.93 | 10.22 | 10.22 | 1,161,400 |
| 16 feb 2024 | 10.24 | 10.39 | 10.10 | 10.33 | 10.33 | 1,115,200 |
| 15 feb 2024 | 10.35 | 10.37 | 10.09 | 10.24 | 10.24 | 1,287,800 |
| 14 feb 2024 | 9.89 | 10.25 | 9.75 | 10.20 | 10.20 | 1,210,600 |
| 13 feb 2024 | 9.67 | 9.96 | 9.35 | 9.73 | 9.73 | 1,284,500 |
| 12 feb 2024 | 9.97 | 10.23 | 9.93 | 10.17 | 10.17 | 1,164,200 |
| 09 feb 2024 | 9.95 | 10.31 | 9.92 | 9.99 | 9.99 | 1,488,100 |
| 08 feb 2024 | 9.60 | 9.87 | 9.53 | 9.77 | 9.77 | 910,800 |
| 07 feb 2024 | 9.79 | 9.80 | 9.48 | 9.61 | 9.61 | 692,100 |
| 06 feb 2024 | 9.65 | 9.78 | 9.61 | 9.73 | 9.73 | 488,200 |
| 05 feb 2024 | 9.75 | 9.85 | 9.60 | 9.64 | 9.64 | 589,100 |
| 02 feb 2024 | 9.75 | 9.97 | 9.69 | 9.86 | 9.86 | 984,400 |
| 01 feb 2024 | 9.91 | 9.99 | 9.64 | 9.95 | 9.95 | 926,700 |
| 31 ene 2024 | 9.87 | 9.95 | 9.67 | 9.68 | 9.68 | 890,900 |
| 30 ene 2024 | 10.00 | 10.00 | 9.87 | 9.94 | 9.94 | 694,100 |
| 29 ene 2024 | 9.94 | 10.04 | 9.86 | 9.99 | 9.99 | 530,800 |
| 26 ene 2024 | 9.86 | 10.08 | 9.86 | 9.92 | 9.92 | 964,700 |
| 25 ene 2024 | 10.03 | 10.15 | 9.74 | 9.86 | 9.86 | 735,700 |
| 24 ene 2024 | 10.10 | 10.12 | 9.82 | 9.87 | 9.87 | 781,000 |
| 23 ene 2024 | 9.91 | 10.03 | 9.73 | 9.97 | 9.97 | 1,187,600 |
| 22 ene 2024 | 9.85 | 10.05 | 9.72 | 9.80 | 9.80 | 1,461,200 |
| 19 ene 2024 | 9.78 | 9.82 | 9.45 | 9.76 | 9.76 | 1,302,600 |
| 18 ene 2024 | 9.23 | 9.69 | 9.23 | 9.66 | 9.66 | 1,594,900 |
| 17 ene 2024 | 9.12 | 9.16 | 8.76 | 9.11 | 9.11 | 1,255,500 |
| 16 ene 2024 | 9.55 | 9.57 | 9.18 | 9.36 | 9.36 | 1,369,300 |
| 12 ene 2024 | 9.34 | 9.72 | 9.28 | 9.65 | 9.65 | 2,243,200 |
| 11 ene 2024 | 9.18 | 9.31 | 9.08 | 9.29 | 9.29 | 1,683,400 |
| 10 ene 2024 | 8.57 | 9.16 | 8.49 | 9.13 | 9.13 | 2,020,900 |
| 09 ene 2024 | 8.49 | 8.72 | 8.47 | 8.55 | 8.55 | 886,800 |
| 08 ene 2024 | 8.20 | 8.65 | 8.15 | 8.62 | 8.62 | 1,239,300 |
| 05 ene 2024 | 7.95 | 8.15 | 7.92 | 8.13 | 8.13 | 1,169,700 |
| 04 ene 2024 | 8.00 | 8.11 | 7.84 | 8.04 | 8.04 | 797,400 |
| *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.