U.S. markets closed

Zynga Inc. (ZNGA)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
7.47+0.11 (+1.49%)
Al cierre: 4:00p.m. EDT
7.47 0.00 (0.00%)
Fuera de horario: 07:59PM EDT
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USD
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
18 de oct. de 20217.357.527.327.477.4710,999,900
15 de oct. de 20217.587.587.367.367.3610,634,400
14 de oct. de 20217.477.657.467.537.5311,112,900
13 de oct. de 20217.377.527.297.437.4315,293,300
12 de oct. de 20217.387.497.327.337.3312,344,500
11 de oct. de 20217.437.507.367.377.375,677,800
08 de oct. de 20217.527.537.417.437.439,145,000
07 de oct. de 20217.327.627.307.497.4916,171,100
06 de oct. de 20217.287.317.147.297.2917,053,000
05 de oct. de 20217.227.367.217.287.2816,780,400
04 de oct. de 20217.427.427.197.237.2316,337,800
01 de oct. de 20217.557.607.417.497.4916,738,200
30 de sep. de 20217.547.607.357.537.5324,715,900
29 de sep. de 20217.447.677.447.557.5520,252,700
28 de sep. de 20217.487.537.407.477.4713,919,200
27 de sep. de 20217.647.677.487.567.5621,299,400
24 de sep. de 20217.617.697.557.657.6527,751,500
23 de sep. de 20217.697.857.607.647.6418,615,900
22 de sep. de 20217.667.707.567.607.6028,353,800
21 de sep. de 20217.777.807.557.667.6617,809,400
20 de sep. de 20217.887.967.657.747.7419,730,000
17 de sep. de 20218.038.067.778.018.0138,055,400
16 de sep. de 20217.908.107.837.997.9913,402,800
15 de sep. de 20218.178.187.938.058.0532,619,600
14 de sep. de 20218.398.398.178.198.1935,774,400
13 de sep. de 20218.668.768.328.338.3326,278,200
10 de sep. de 20218.369.108.308.808.8053,168,700
09 de sep. de 20218.468.508.248.288.2827,864,100
08 de sep. de 20218.688.808.468.538.5320,364,100
07 de sep. de 20218.858.898.628.668.6618,893,300
03 de sep. de 20218.848.968.808.808.8013,824,900
02 de sep. de 20218.818.918.798.838.8313,029,200
01 de sep. de 20218.898.988.818.838.8314,476,700
31 de ago. de 20218.929.008.828.858.8520,488,000
30 de ago. de 20219.009.128.868.888.8820,557,600
27 de ago. de 20218.849.108.809.009.0025,429,200
26 de ago. de 20218.688.848.608.768.7620,507,800
25 de ago. de 20218.818.858.598.668.6612,360,200
24 de ago. de 20218.818.968.808.838.8315,469,400
23 de ago. de 20218.548.898.538.778.7719,457,400
20 de ago. de 20218.368.568.368.518.5120,518,000
19 de ago. de 20218.168.428.158.378.3721,796,400
18 de ago. de 20218.208.308.158.208.2011,997,100
17 de ago. de 20218.088.278.058.218.2119,603,700
16 de ago. de 20218.168.388.068.148.1420,720,600
13 de ago. de 20218.198.338.028.278.2734,762,400
12 de ago. de 20217.948.237.918.208.2030,306,100
11 de ago. de 20218.058.087.797.947.9439,034,200
10 de ago. de 20218.178.207.978.078.0734,375,600
09 de ago. de 20218.068.318.048.118.1142,553,200
06 de ago. de 20218.258.267.927.997.99101,371,300
05 de ago. de 20219.959.959.649.779.7734,464,200
04 de ago. de 20219.9210.069.829.909.9023,984,200
03 de ago. de 202110.0010.009.659.879.8729,274,000
02 de ago. de 202110.1210.1810.0410.0610.0615,653,700
30 de jul. de 202110.1210.3110.0910.1010.1018,245,000
29 de jul. de 202110.2610.3510.2010.2110.217,716,900
28 de jul. de 202110.1810.3410.1210.2510.2517,781,600
27 de jul. de 202110.3110.359.9310.1410.1424,992,800
26 de jul. de 202110.4410.5510.3210.3510.3515,976,500
23 de jul. de 202110.3610.4910.2510.4510.458,442,600
22 de jul. de 202110.4510.4710.3110.3410.3410,454,900
21 de jul. de 202110.4710.5210.3610.4410.4411,752,500
20 de jul. de 202110.4010.5510.2810.4710.4712,824,700
19 de jul. de 202110.2210.4810.1710.3710.3711,789,600
16 de jul. de 202110.2710.3810.2110.3210.328,255,000
15 de jul. de 202110.5310.6110.2410.2810.2812,170,100
14 de jul. de 202110.7010.7810.5010.5310.538,869,900
13 de jul. de 202110.5910.7410.5910.6410.645,642,600
12 de jul. de 202110.5710.7210.5510.6310.6311,518,800
09 de jul. de 202110.6010.6310.2810.5310.5324,606,600
08 de jul. de 202110.5810.7710.4510.6810.6815,915,500
07 de jul. de 202111.1811.1810.7810.8610.8617,908,100
06 de jul. de 202110.9511.2510.9011.1611.1617,971,600
02 de jul. de 202110.8110.9110.6010.9110.9118,629,500
01 de jul. de 202110.5610.8910.4510.7710.7718,020,600
30 de jun. de 202110.7010.7310.5810.6310.639,709,100
29 de jun. de 202110.7810.8010.6010.7810.788,005,500
28 de jun. de 202110.7110.9510.6710.7810.7813,888,100
25 de jun. de 202110.4710.7410.4110.6510.6522,378,000
24 de jun. de 202110.3210.4810.3110.4410.4411,046,900
23 de jun. de 202110.3510.4810.2110.2710.2716,213,100
22 de jun. de 202110.4710.5210.3010.3310.337,904,300
21 de jun. de 202110.3410.5910.1510.4810.4816,292,900
18 de jun. de 202110.4910.5710.2310.3210.3220,182,500
17 de jun. de 202110.2010.7510.1710.5810.5817,857,600
16 de jun. de 202110.1810.389.9610.2910.2923,880,500
15 de jun. de 202110.6710.7110.3310.4010.408,139,400
14 de jun. de 202110.6310.7710.5610.6510.659,151,600
11 de jun. de 202110.4310.5810.4110.5510.556,582,300
10 de jun. de 202110.3110.4510.2710.4310.436,815,000
09 de jun. de 202110.4310.4710.2810.3110.318,444,900
08 de jun. de 202110.4210.4310.3110.4010.4010,288,500
07 de jun. de 202110.5010.5410.3110.3610.3613,369,900
04 de jun. de 202110.4710.5310.4110.4910.498,523,900
03 de jun. de 202110.5910.6210.3710.4010.4013,007,100
02 de jun. de 202110.7810.7810.5710.6510.659,478,300
01 de jun. de 202110.9810.9810.6910.7510.7510,386,000
28 de may. de 202110.8810.9110.8010.8410.849,683,200
27 de may. de 202110.5610.8310.4510.7710.7714,868,700
*Precio de cierre ajustado para división de acciones.**Precio de cierre ajustado para dividendos y división de acciones.
Cargando más datos...