U.S. markets open in 7 hours 38 minutes
F S&P 500
5,072.50 +26.00 (+0.52%) F Dow Jones
38,222.00 +153.00 (+0.40%) F Nasdaq
17,550.50 +112.25 (+0.64%) E-mini Russell 2000 Index Futur
2,006.00 +16.30 (+0.82%) Petróleo
79.48 +0.48 (+0.61%) Oro
2,325.10 +14.10 (+0.61%)
Zillow Group, Inc. (ZG)
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:
02 may 2023 - 02 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 01 may 2024 | 42.03 | 42.85 | 41.09 | 41.44 | 41.44 | 1,162,000 |
| 30 abr 2024 | 42.73 | 43.18 | 41.93 | 42.00 | 42.00 | 704,500 |
| 29 abr 2024 | 43.24 | 43.82 | 42.74 | 43.11 | 43.11 | 455,500 |
| 26 abr 2024 | 42.42 | 43.66 | 42.14 | 43.13 | 43.13 | 380,400 |
| 25 abr 2024 | 41.80 | 42.98 | 41.65 | 42.41 | 42.41 | 550,600 |
| 24 abr 2024 | 43.24 | 44.15 | 42.77 | 42.88 | 42.88 | 426,100 |
| 23 abr 2024 | 41.47 | 43.35 | 41.47 | 43.18 | 43.18 | 873,400 |
| 22 abr 2024 | 41.45 | 41.73 | 40.47 | 41.51 | 41.51 | 717,600 |
| 19 abr 2024 | 40.79 | 41.62 | 40.77 | 41.04 | 41.04 | 336,800 |
| 18 abr 2024 | 42.19 | 42.35 | 41.09 | 41.11 | 41.11 | 401,400 |
| 17 abr 2024 | 42.79 | 43.10 | 41.87 | 41.88 | 41.88 | 417,000 |
| 16 abr 2024 | 42.16 | 42.76 | 41.68 | 42.70 | 42.70 | 679,600 |
| 15 abr 2024 | 44.08 | 44.08 | 42.34 | 42.41 | 42.41 | 450,100 |
| 12 abr 2024 | 44.13 | 44.44 | 43.63 | 43.71 | 43.71 | 315,100 |
| 11 abr 2024 | 44.92 | 45.28 | 43.92 | 44.41 | 44.41 | 550,800 |
| 10 abr 2024 | 45.02 | 45.46 | 44.12 | 44.40 | 44.40 | 637,700 |
| 09 abr 2024 | 46.81 | 47.30 | 46.29 | 47.19 | 47.19 | 435,400 |
| 08 abr 2024 | 46.70 | 46.74 | 45.54 | 46.61 | 46.61 | 576,800 |
| 05 abr 2024 | 45.59 | 46.43 | 44.51 | 46.23 | 46.23 | 849,200 |
| 04 abr 2024 | 46.36 | 47.10 | 45.68 | 45.83 | 45.83 | 350,400 |
| 03 abr 2024 | 45.45 | 46.04 | 45.37 | 45.85 | 45.85 | 439,200 |
| 02 abr 2024 | 46.53 | 46.53 | 45.35 | 45.75 | 45.75 | 1,108,700 |
| 01 abr 2024 | 47.66 | 48.98 | 46.97 | 47.40 | 47.40 | 696,500 |
| 28 mar 2024 | 49.44 | 50.00 | 47.82 | 47.86 | 47.86 | 748,400 |
| 27 mar 2024 | 48.70 | 49.65 | 48.54 | 49.61 | 49.61 | 617,000 |
| 26 mar 2024 | 49.05 | 49.58 | 48.05 | 48.11 | 48.11 | 455,400 |
| 25 mar 2024 | 50.00 | 50.41 | 48.14 | 48.59 | 48.59 | 973,900 |
| 22 mar 2024 | 50.15 | 51.20 | 49.54 | 49.77 | 49.77 | 734,100 |
| 21 mar 2024 | 48.44 | 50.66 | 48.33 | 50.32 | 50.32 | 1,116,700 |
| 20 mar 2024 | 47.20 | 48.42 | 46.57 | 48.00 | 48.00 | 810,200 |
| 19 mar 2024 | 46.82 | 48.32 | 46.50 | 47.10 | 47.10 | 1,380,200 |
| 18 mar 2024 | 46.75 | 47.81 | 43.90 | 46.66 | 46.66 | 2,735,000 |
| 15 mar 2024 | 52.83 | 53.38 | 44.86 | 46.22 | 46.22 | 2,997,600 |
| 14 mar 2024 | 54.13 | 54.51 | 52.65 | 53.14 | 53.14 | 613,300 |
| 13 mar 2024 | 54.88 | 56.60 | 54.02 | 54.10 | 54.10 | 585,100 |
| 12 mar 2024 | 55.21 | 55.77 | 54.38 | 54.84 | 54.84 | 385,200 |
| 11 mar 2024 | 56.19 | 56.19 | 54.81 | 55.28 | 55.28 | 427,100 |
| 08 mar 2024 | 54.57 | 56.77 | 54.57 | 56.15 | 56.15 | 667,100 |
| 07 mar 2024 | 54.76 | 54.76 | 53.16 | 54.06 | 54.06 | 749,100 |
| 06 mar 2024 | 52.52 | 54.73 | 52.52 | 54.03 | 54.03 | 606,300 |
| 05 mar 2024 | 54.30 | 54.51 | 51.59 | 52.40 | 52.40 | 706,700 |
| 04 mar 2024 | 55.79 | 56.40 | 54.74 | 55.37 | 55.37 | 774,600 |
| 01 mar 2024 | 54.11 | 55.65 | 53.85 | 55.58 | 55.58 | 758,700 |
| 29 feb 2024 | 54.01 | 55.00 | 53.13 | 54.06 | 54.06 | 525,600 |
| 28 feb 2024 | 52.05 | 53.76 | 51.76 | 53.06 | 53.06 | 378,000 |
| 27 feb 2024 | 52.16 | 53.01 | 51.47 | 52.67 | 52.67 | 499,100 |
| 26 feb 2024 | 51.30 | 52.48 | 51.12 | 51.66 | 51.66 | 411,900 |
| 23 feb 2024 | 51.21 | 51.73 | 50.88 | 51.45 | 51.45 | 483,300 |
| 22 feb 2024 | 51.92 | 52.34 | 51.10 | 51.25 | 51.25 | 532,700 |
| 21 feb 2024 | 50.87 | 51.86 | 50.85 | 51.64 | 51.64 | 674,700 |
| 20 feb 2024 | 52.12 | 52.40 | 51.15 | 51.63 | 51.63 | 619,600 |
| 16 feb 2024 | 54.12 | 54.27 | 52.46 | 52.75 | 52.75 | 971,500 |
| 15 feb 2024 | 56.85 | 56.86 | 54.71 | 55.83 | 55.83 | 718,000 |
| 14 feb 2024 | 56.10 | 59.23 | 54.71 | 56.03 | 56.03 | 2,420,900 |
| 13 feb 2024 | 51.08 | 52.58 | 50.89 | 52.06 | 52.06 | 1,251,400 |
| 12 feb 2024 | 53.44 | 54.67 | 53.35 | 53.67 | 53.67 | 718,600 |
| 09 feb 2024 | 54.47 | 54.47 | 52.23 | 53.26 | 53.26 | 604,500 |
| 08 feb 2024 | 55.75 | 55.84 | 54.34 | 54.47 | 54.47 | 440,200 |
| 07 feb 2024 | 55.57 | 55.90 | 54.41 | 55.55 | 55.55 | 372,900 |
| 06 feb 2024 | 54.31 | 55.40 | 54.09 | 55.34 | 55.34 | 402,300 |
| 05 feb 2024 | 55.38 | 55.53 | 53.65 | 54.26 | 54.26 | 861,400 |
| 02 feb 2024 | 55.21 | 56.21 | 54.12 | 55.91 | 55.91 | 374,200 |
| 01 feb 2024 | 56.00 | 56.99 | 55.72 | 56.63 | 56.63 | 409,000 |
| 31 ene 2024 | 55.48 | 57.55 | 54.87 | 55.09 | 55.09 | 566,700 |
| 30 ene 2024 | 56.99 | 57.03 | 55.59 | 55.78 | 55.78 | 433,200 |
| 29 ene 2024 | 54.85 | 56.66 | 54.85 | 56.65 | 56.65 | 520,300 |
| 26 ene 2024 | 54.05 | 55.79 | 54.05 | 54.97 | 54.97 | 484,700 |
| 25 ene 2024 | 53.30 | 53.80 | 53.02 | 53.52 | 53.52 | 526,700 |
| 24 ene 2024 | 54.22 | 54.81 | 52.69 | 52.90 | 52.90 | 532,300 |
| 23 ene 2024 | 54.37 | 54.59 | 52.39 | 53.39 | 53.39 | 530,600 |
| 22 ene 2024 | 53.73 | 55.39 | 53.67 | 54.12 | 54.12 | 630,500 |
| 19 ene 2024 | 51.35 | 53.07 | 50.78 | 53.01 | 53.01 | 560,000 |
| 18 ene 2024 | 51.10 | 51.34 | 50.35 | 51.30 | 51.30 | 419,000 |
| 17 ene 2024 | 50.01 | 50.67 | 49.31 | 50.59 | 50.59 | 733,900 |
| 16 ene 2024 | 51.40 | 51.61 | 50.36 | 51.15 | 51.15 | 523,900 |
| 12 ene 2024 | 53.39 | 53.58 | 52.08 | 52.16 | 52.16 | 400,100 |
| 11 ene 2024 | 53.27 | 53.35 | 50.85 | 52.96 | 52.96 | 401,500 |
| 10 ene 2024 | 53.22 | 54.00 | 52.71 | 53.28 | 53.28 | 638,300 |
| 09 ene 2024 | 54.13 | 54.80 | 53.90 | 54.35 | 54.35 | 336,600 |
| 08 ene 2024 | 52.90 | 54.99 | 52.86 | 54.58 | 54.58 | 511,500 |
| 05 ene 2024 | 52.52 | 53.81 | 52.08 | 52.43 | 52.43 | 635,000 |
| 04 ene 2024 | 53.73 | 53.73 | 52.65 | 52.75 | 52.75 | 705,100 |
| 03 ene 2024 | 55.08 | 55.13 | 53.42 | 53.98 | 53.98 | 778,900 |
| 02 ene 2024 | 55.73 | 57.27 | 55.25 | 56.22 | 56.22 | 726,100 |
| 29 dic 2023 | 57.50 | 58.42 | 56.59 | 56.72 | 56.72 | 706,400 |
| 28 dic 2023 | 58.00 | 58.27 | 57.40 | 57.82 | 57.82 | 578,700 |
| 27 dic 2023 | 57.69 | 58.65 | 57.67 | 58.51 | 58.51 | 320,100 |
| 26 dic 2023 | 58.29 | 58.29 | 57.42 | 57.76 | 57.76 | 442,800 |
| 22 dic 2023 | 57.90 | 58.43 | 57.48 | 58.07 | 58.07 | 722,100 |
| 21 dic 2023 | 57.10 | 58.82 | 57.10 | 57.97 | 57.97 | 925,200 |
| 20 dic 2023 | 56.70 | 58.04 | 55.14 | 55.48 | 55.48 | 932,900 |
| 19 dic 2023 | 55.60 | 57.58 | 55.60 | 56.93 | 56.93 | 1,000,000 |
| 18 dic 2023 | 54.75 | 55.54 | 53.93 | 55.33 | 55.33 | 1,560,600 |
| 15 dic 2023 | 54.31 | 54.99 | 53.17 | 54.78 | 54.78 | 2,398,700 |
| 14 dic 2023 | 51.91 | 54.71 | 51.77 | 54.50 | 54.50 | 2,913,200 |
| 13 dic 2023 | 45.42 | 50.31 | 45.40 | 50.28 | 50.28 | 1,898,100 |
| 12 dic 2023 | 45.10 | 45.87 | 44.10 | 45.42 | 45.42 | 965,700 |
| 11 dic 2023 | 44.21 | 44.45 | 43.41 | 43.82 | 43.82 | 519,100 |
| 08 dic 2023 | 44.13 | 45.25 | 44.03 | 44.66 | 44.66 | 414,600 |
| 07 dic 2023 | 43.39 | 45.12 | 43.09 | 45.01 | 45.01 | 687,900 |
| *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...
© 2024 Yahoo. Todos los derechos reservados.