Zurich Insurance Group AG (ZURVY)

OTC Markets OTCQX - OTC Markets OTCQX Precio retrasado. Moneda en USD.

Añadir a la lista de seguimiento

53.33

-0.06

(-0.11%)

Al cierre: 03:57PM EDT

Periodo de tiempo:

28 jun 2023 - 28 jun 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Moneda en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
28 jun 2024	53.39	53.43	53.14	53.33	53.33	35,466
27 jun 2024	53.56	53.75	53.32	53.39	53.39	53,100
26 jun 2024	53.55	53.60	53.41	53.53	53.53	50,900
25 jun 2024	54.53	54.53	54.10	54.15	54.15	120,800
24 jun 2024	54.20	54.72	54.20	54.63	54.63	40,300
21 jun 2024	54.33	54.33	53.95	53.99	53.99	42,800
20 jun 2024	54.20	54.64	53.87	54.64	54.64	44,800
18 jun 2024	53.95	54.34	53.89	54.20	54.20	52,200
17 jun 2024	53.15	53.56	53.04	53.49	53.49	50,200
14 jun 2024	52.74	53.07	52.56	52.97	52.97	45,200
13 jun 2024	52.83	52.94	52.66	52.92	52.92	46,200
12 jun 2024	53.32	53.32	52.80	52.84	52.84	43,400
11 jun 2024	52.47	52.50	52.16	52.36	52.36	127,100
10 jun 2024	53.13	53.19	52.84	53.01	53.01	35,800
07 jun 2024	53.20	53.53	53.20	53.36	53.36	34,500
06 jun 2024	53.43	53.75	53.31	53.69	53.69	45,700
05 jun 2024	53.19	53.22	52.92	53.09	53.09	44,200
04 jun 2024	52.99	53.01	52.71	52.97	52.97	59,500
03 jun 2024	52.62	53.07	52.51	53.01	53.01	94,900
31 may 2024	52.16	52.57	52.16	52.57	52.57	64,800
30 may 2024	51.62	52.07	51.54	51.84	51.84	74,600
29 may 2024	51.39	51.58	51.39	51.45	51.45	54,000
28 may 2024	51.62	51.62	51.25	51.31	51.31	52,000
24 may 2024	51.28	51.58	51.22	51.45	51.45	37,200
23 may 2024	51.69	51.72	51.38	51.50	51.50	43,800
22 may 2024	51.49	51.66	51.42	51.51	51.51	55,800
21 may 2024	51.72	52.04	51.72	52.04	52.04	44,300
20 may 2024	51.65	52.11	51.65	51.66	51.66	35,800
17 may 2024	51.90	52.08	51.76	52.02	52.02	77,400
16 may 2024	51.22	51.98	51.22	51.88	51.88	107,100
15 may 2024	50.12	50.19	50.01	50.15	50.15	63,300
14 may 2024	49.68	50.03	49.68	50.03	50.03	102,800
13 may 2024	50.29	50.32	49.94	50.01	50.01	49,200
10 may 2024	50.28	50.60	50.21	50.58	50.58	128,700
09 may 2024	50.33	50.53	50.28	50.53	50.53	42,900
08 may 2024	50.21	50.24	50.02	50.17	50.17	35,100
07 may 2024	49.41	49.80	49.41	49.70	49.70	70,000
06 may 2024	49.18	49.30	49.09	49.30	49.30	51,300
03 may 2024	48.65	48.95	48.36	48.61	48.61	48,300
02 may 2024	48.30	48.60	48.11	48.45	48.45	66,000
01 may 2024	46.91	48.67	46.91	48.13	48.13	41,500
30 abr 2024	48.11	48.78	48.11	48.37	48.37	58,600
29 abr 2024	48.63	48.99	48.57	48.75	48.75	103,200
26 abr 2024	47.79	48.33	47.79	48.07	48.07	51,900
25 abr 2024	48.31	48.67	48.20	48.51	48.51	67,000
24 abr 2024	49.19	49.26	48.78	48.87	48.87	36,700
23 abr 2024	49.84	49.96	49.61	49.92	49.92	96,900
22 abr 2024	49.33	49.79	49.30	49.76	49.76	62,900
19 abr 2024	48.75	49.44	48.75	49.34	49.34	60,100
18 abr 2024	48.79	48.79	48.35	48.35	48.35	66,300
17 abr 2024	49.46	49.49	48.52	48.83	48.83	85,800
16 abr 2024	48.80	48.93	48.57	48.73	48.73	89,700
15 abr 2024	49.72	49.79	49.08	49.27	49.27	137,200
12 abr 2024	49.48	49.84	49.16	49.16	49.16	66,100
12 abr 2024	2.939 Dividendo
11 abr 2024	51.86	52.20	51.28	51.75	48.81	77,700
10 abr 2024	51.40	52.33	51.40	52.23	49.26	50,900
09 abr 2024	52.54	52.70	52.07	52.19	49.23	59,700
08 abr 2024	52.50	52.69	52.41	52.57	49.58	42,600
05 abr 2024	52.24	52.68	52.22	52.51	49.53	56,900
04 abr 2024	53.21	53.21	52.63	52.81	49.81	52,700
03 abr 2024	52.67	53.17	52.56	53.08	50.07	164,200
02 abr 2024	53.30	53.46	53.14	53.41	50.38	35,600
01 abr 2024	54.07	54.13	53.74	53.96	50.90	50,900
28 mar 2024	53.22	54.23	53.22	54.23	51.15	64,700
27 mar 2024	53.35	53.85	53.35	53.80	50.74	189,200
26 mar 2024	53.73	53.94	53.69	53.69	50.64	84,500
25 mar 2024	53.64	54.04	53.64	53.85	50.79	63,500
22 mar 2024	54.09	54.27	53.93	54.09	51.02	76,200
21 mar 2024	54.42	54.46	54.00	54.12	51.05	53,400
20 mar 2024	54.67	55.27	54.57	55.27	52.13	35,800
19 mar 2024	54.82	54.92	54.66	54.75	51.64	43,700
18 mar 2024	54.86	54.88	54.60	54.76	51.65	33,300
15 mar 2024	55.11	55.33	54.92	55.05	51.92	35,400
14 mar 2024	55.31	55.31	54.89	54.96	51.84	39,900
13 mar 2024	55.56	55.63	55.44	55.47	52.32	26,900
12 mar 2024	54.96	55.36	54.85	55.36	52.22	26,700
11 mar 2024	54.73	55.12	54.55	55.12	51.99	44,700
08 mar 2024	54.80	54.93	54.41	54.41	51.32	46,700
07 mar 2024	54.43	54.63	54.39	54.45	51.36	115,700
06 mar 2024	53.66	53.97	53.54	53.76	50.71	60,300
05 mar 2024	52.63	53.32	52.63	53.32	50.29	46,500
04 mar 2024	52.21	52.69	52.21	52.63	49.64	35,300
01 mar 2024	52.86	52.94	52.51	52.90	49.90	47,700
29 feb 2024	53.70	53.70	53.08	53.11	50.09	99,600
28 feb 2024	53.54	53.55	53.37	53.49	50.45	30,300
27 feb 2024	52.88	53.00	52.83	52.96	49.95	47,000
26 feb 2024	52.76	52.92	52.69	52.76	49.76	33,600
23 feb 2024	52.32	52.63	52.32	52.50	49.52	49,800
22 feb 2024	52.27	52.27	51.93	52.02	49.07	40,600
21 feb 2024	50.60	50.89	50.60	50.84	47.95	335,200
20 feb 2024	50.51	50.52	50.23	50.27	47.42	49,800
16 feb 2024	50.05	50.25	50.01	50.16	47.31	41,500
15 feb 2024	49.68	50.34	49.68	50.33	47.47	42,200
14 feb 2024	49.20	49.51	49.18	49.51	46.70	44,400
13 feb 2024	49.31	49.31	48.96	49.09	46.30	43,700
12 feb 2024	49.09	49.45	49.09	49.31	46.51	42,200
09 feb 2024	49.01	49.33	48.94	49.33	46.53	48,400
08 feb 2024	49.82	49.82	49.45	49.63	46.81	43,900
07 feb 2024	50.68	50.80	50.48	50.59	47.72	53,500
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...

S&P 5005,460.48-22.39(-0.41%)

Dow Jones39,118.86-45.20(-0.12%)

Nasdaq17,732.60-126.08(-0.71%)

Russell 20002,047.69+9.35(+0.46%)

Petróleo81.46-0.28(-0.34%)

Oro2,336.90+0.30(+0.01%)

Zurich Insurance Group AG (ZURVY)

S&P 500
5,460.48
-22.39(-0.41%)

Dow Jones
39,118.86
-45.20(-0.12%)

Nasdaq
17,732.60
-126.08(-0.71%)

Russell 2000
2,047.69
+9.35(+0.46%)

Petróleo
81.46
-0.28(-0.34%)

Oro
2,336.90
+0.30(+0.01%)