U.S. markets open in 7 hours 11 minutes
F S&P 500
5,205.75 -7.00 (-0.13%) F Dow Jones
39,165.00 -30.00 (-0.08%) F Nasdaq
18,147.50 -39.00 (-0.21%) E-mini Russell 2000 Index Futur
2,059.00 -5.80 (-0.28%) Petróleo
79.39 +0.40 (+0.51%) Oro
2,322.30 0.00 (0.00%)
Ermenegildo Zegna N.V. (ZGN)
NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
09 may 2023 - 09 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 08 may 2024 | 12.74 | 12.78 | 12.47 | 12.71 | 12.71 | 514,900 |
| 07 may 2024 | 12.78 | 12.94 | 12.72 | 12.81 | 12.81 | 488,200 |
| 06 may 2024 | 12.75 | 13.00 | 12.68 | 12.82 | 12.82 | 474,300 |
| 03 may 2024 | 13.00 | 13.00 | 12.69 | 12.71 | 12.71 | 736,700 |
| 02 may 2024 | 12.55 | 12.85 | 12.43 | 12.81 | 12.81 | 714,400 |
| 01 may 2024 | 12.30 | 12.55 | 12.23 | 12.40 | 12.40 | 742,600 |
| 30 abr 2024 | 12.18 | 12.33 | 12.07 | 12.30 | 12.30 | 892,100 |
| 29 abr 2024 | 12.04 | 12.31 | 11.94 | 12.30 | 12.30 | 443,200 |
| 26 abr 2024 | 11.90 | 12.18 | 11.89 | 12.03 | 12.03 | 420,700 |
| 25 abr 2024 | 11.86 | 12.07 | 11.80 | 11.84 | 11.84 | 525,600 |
| 24 abr 2024 | 11.87 | 12.07 | 11.85 | 11.98 | 11.98 | 530,800 |
| 23 abr 2024 | 11.60 | 12.04 | 11.60 | 11.92 | 11.92 | 832,700 |
| 22 abr 2024 | 11.56 | 11.77 | 11.53 | 11.72 | 11.72 | 792,000 |
| 19 abr 2024 | 11.62 | 11.80 | 11.50 | 11.51 | 11.51 | 797,900 |
| 18 abr 2024 | 11.46 | 11.90 | 11.44 | 11.65 | 11.65 | 1,149,600 |
| 17 abr 2024 | 11.09 | 11.62 | 11.06 | 11.46 | 11.46 | 1,081,100 |
| 16 abr 2024 | 11.08 | 11.15 | 11.00 | 11.02 | 11.02 | 565,700 |
| 15 abr 2024 | 11.31 | 11.38 | 11.01 | 11.01 | 11.01 | 649,800 |
| 12 abr 2024 | 11.59 | 11.64 | 11.31 | 11.31 | 11.31 | 785,300 |
| 11 abr 2024 | 11.70 | 11.85 | 11.61 | 11.67 | 11.67 | 603,100 |
| 10 abr 2024 | 11.83 | 11.83 | 11.53 | 11.67 | 11.67 | 1,011,900 |
| 09 abr 2024 | 12.10 | 12.22 | 11.75 | 12.01 | 12.01 | 1,132,400 |
| 08 abr 2024 | 12.79 | 13.00 | 11.73 | 12.17 | 12.17 | 3,200,300 |
| 05 abr 2024 | 13.44 | 13.44 | 11.27 | 11.96 | 11.96 | 5,040,600 |
| 04 abr 2024 | 14.02 | 14.16 | 13.76 | 13.94 | 13.94 | 646,100 |
| 03 abr 2024 | 14.09 | 14.23 | 14.02 | 14.07 | 14.07 | 426,600 |
| 02 abr 2024 | 14.44 | 14.57 | 13.97 | 14.12 | 14.12 | 691,000 |
| 01 abr 2024 | 14.62 | 14.73 | 14.49 | 14.58 | 14.58 | 397,700 |
| 28 mar 2024 | 14.50 | 14.80 | 14.47 | 14.65 | 14.65 | 331,900 |
| 27 mar 2024 | 14.46 | 14.56 | 14.34 | 14.52 | 14.52 | 512,600 |
| 26 mar 2024 | 14.53 | 14.61 | 14.36 | 14.38 | 14.38 | 444,400 |
| 25 mar 2024 | 14.61 | 14.80 | 14.49 | 14.53 | 14.53 | 542,600 |
| 22 mar 2024 | 15.20 | 15.21 | 14.43 | 14.62 | 14.62 | 1,721,600 |
| 21 mar 2024 | 14.99 | 15.26 | 14.98 | 15.25 | 15.25 | 858,900 |
| 20 mar 2024 | 14.89 | 15.00 | 14.82 | 14.99 | 14.99 | 703,900 |
| 19 mar 2024 | 14.69 | 14.88 | 14.65 | 14.87 | 14.87 | 696,300 |
| 18 mar 2024 | 14.76 | 14.78 | 14.59 | 14.69 | 14.69 | 486,600 |
| 15 mar 2024 | 14.80 | 14.95 | 14.70 | 14.74 | 14.74 | 555,700 |
| 14 mar 2024 | 14.79 | 14.99 | 14.74 | 14.79 | 14.79 | 884,000 |
| 13 mar 2024 | 14.66 | 14.86 | 14.66 | 14.79 | 14.79 | 506,000 |
| 12 mar 2024 | 14.44 | 14.66 | 14.33 | 14.66 | 14.66 | 646,500 |
| 11 mar 2024 | 14.45 | 14.50 | 14.19 | 14.44 | 14.44 | 450,500 |
| 08 mar 2024 | 14.25 | 14.55 | 14.25 | 14.45 | 14.45 | 1,041,500 |
| 07 mar 2024 | 14.22 | 14.30 | 14.10 | 14.20 | 14.20 | 746,400 |
| 06 mar 2024 | 14.30 | 14.35 | 13.94 | 14.14 | 14.14 | 1,360,400 |
| 05 mar 2024 | 14.50 | 14.68 | 14.26 | 14.62 | 14.62 | 415,600 |
| 04 mar 2024 | 14.56 | 14.70 | 14.29 | 14.51 | 14.51 | 381,600 |
| 01 mar 2024 | 14.48 | 14.68 | 14.27 | 14.55 | 14.55 | 442,800 |
| 29 feb 2024 | 14.45 | 14.47 | 14.20 | 14.30 | 14.30 | 304,400 |
| 28 feb 2024 | 14.00 | 14.47 | 13.94 | 14.46 | 14.46 | 373,200 |
| 27 feb 2024 | 14.03 | 14.15 | 13.98 | 14.05 | 14.05 | 252,500 |
| 26 feb 2024 | 14.23 | 14.23 | 13.92 | 13.95 | 13.95 | 357,900 |
| 23 feb 2024 | 14.17 | 14.22 | 13.82 | 14.20 | 14.20 | 398,100 |
| 22 feb 2024 | 14.00 | 14.40 | 14.00 | 14.20 | 14.20 | 749,100 |
| 21 feb 2024 | 13.30 | 14.01 | 13.30 | 14.01 | 14.01 | 704,500 |
| 20 feb 2024 | 12.92 | 13.31 | 12.90 | 13.30 | 13.30 | 357,000 |
| 16 feb 2024 | 12.70 | 13.03 | 12.55 | 12.97 | 12.97 | 338,300 |
| 15 feb 2024 | 12.80 | 12.89 | 12.67 | 12.78 | 12.78 | 330,600 |
| 14 feb 2024 | 12.43 | 12.73 | 12.41 | 12.72 | 12.72 | 290,800 |
| 13 feb 2024 | 12.43 | 12.47 | 12.25 | 12.33 | 12.33 | 275,100 |
| 12 feb 2024 | 12.51 | 12.81 | 12.51 | 12.67 | 12.67 | 223,400 |
| 09 feb 2024 | 12.50 | 12.58 | 12.37 | 12.51 | 12.51 | 346,000 |
| 08 feb 2024 | 12.87 | 12.87 | 12.54 | 12.54 | 12.54 | 451,500 |
| 07 feb 2024 | 13.06 | 13.06 | 12.82 | 12.86 | 12.86 | 251,300 |
| 06 feb 2024 | 13.20 | 13.38 | 13.00 | 13.09 | 13.09 | 408,300 |
| 05 feb 2024 | 13.12 | 13.19 | 12.85 | 13.18 | 13.18 | 456,600 |
| 02 feb 2024 | 13.20 | 13.29 | 13.09 | 13.12 | 13.12 | 495,600 |
| 01 feb 2024 | 12.47 | 13.25 | 12.47 | 13.25 | 13.25 | 1,090,800 |
| 31 ene 2024 | 11.76 | 12.71 | 11.76 | 12.19 | 12.19 | 1,014,700 |
| 30 ene 2024 | 11.39 | 11.62 | 11.35 | 11.49 | 11.49 | 388,600 |
| 29 ene 2024 | 11.49 | 11.52 | 11.15 | 11.48 | 11.48 | 637,900 |
| 26 ene 2024 | 10.90 | 11.48 | 10.85 | 11.34 | 11.34 | 1,613,700 |
| 25 ene 2024 | 10.60 | 10.70 | 10.45 | 10.69 | 10.69 | 469,200 |
| 24 ene 2024 | 10.70 | 10.80 | 10.51 | 10.54 | 10.54 | 366,900 |
| 23 ene 2024 | 10.50 | 10.96 | 10.42 | 10.73 | 10.73 | 682,100 |
| 22 ene 2024 | 10.25 | 10.49 | 10.20 | 10.44 | 10.44 | 470,300 |
| 19 ene 2024 | 10.22 | 10.30 | 10.13 | 10.30 | 10.30 | 356,200 |
| 18 ene 2024 | 10.30 | 10.36 | 10.20 | 10.25 | 10.25 | 401,800 |
| 17 ene 2024 | 10.25 | 10.28 | 10.12 | 10.18 | 10.18 | 694,800 |
| 16 ene 2024 | 10.69 | 10.75 | 10.41 | 10.45 | 10.45 | 492,000 |
| 12 ene 2024 | 11.00 | 11.03 | 10.81 | 10.85 | 10.85 | 454,500 |
| 11 ene 2024 | 11.00 | 11.19 | 10.95 | 11.00 | 11.00 | 826,800 |
| 10 ene 2024 | 11.22 | 11.39 | 10.71 | 10.74 | 10.74 | 555,500 |
| 09 ene 2024 | 10.88 | 11.41 | 10.83 | 11.31 | 11.31 | 1,290,900 |
| 08 ene 2024 | 10.92 | 11.03 | 10.88 | 10.95 | 10.95 | 753,200 |
| 05 ene 2024 | 10.96 | 11.02 | 10.88 | 10.93 | 10.93 | 483,800 |
| 04 ene 2024 | 11.08 | 11.14 | 10.94 | 10.99 | 10.99 | 483,200 |
| 03 ene 2024 | 11.37 | 11.37 | 11.10 | 11.18 | 11.18 | 292,400 |
| 02 ene 2024 | 11.47 | 11.47 | 11.28 | 11.30 | 11.30 | 273,700 |
| 29 dic 2023 | 11.59 | 11.70 | 11.54 | 11.57 | 11.57 | 196,000 |
| 28 dic 2023 | 11.58 | 11.70 | 11.47 | 11.63 | 11.63 | 186,000 |
| 27 dic 2023 | 11.68 | 11.68 | 11.57 | 11.59 | 11.59 | 140,900 |
| 26 dic 2023 | 11.58 | 11.67 | 11.55 | 11.60 | 11.60 | 174,900 |
| 22 dic 2023 | 11.64 | 11.84 | 11.56 | 11.57 | 11.57 | 308,100 |
| 21 dic 2023 | 11.57 | 11.70 | 11.48 | 11.65 | 11.65 | 313,600 |
| 20 dic 2023 | 11.70 | 11.81 | 11.47 | 11.50 | 11.50 | 356,900 |
| 19 dic 2023 | 11.67 | 11.70 | 11.51 | 11.70 | 11.70 | 499,900 |
| 18 dic 2023 | 11.68 | 11.76 | 11.57 | 11.60 | 11.60 | 659,800 |
| 15 dic 2023 | 11.90 | 11.92 | 11.61 | 11.69 | 11.69 | 563,500 |
| 14 dic 2023 | 11.97 | 12.13 | 11.85 | 11.88 | 11.88 | 622,400 |
| *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.