U.S. markets closed

Zevia PBC (ZVIA)

NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
0.9500-0.0079 (-0.82%)
Al cierre: 04:00PM EDT
0.9500 0.00 (0.00%)
Fuera de horario: 04:25PM EDT
Periodo de tiempo:
21 may 2023 - 21 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
21 may 20240.96001.00050.94000.95000.9500181,666
20 may 20241.05001.07000.95000.95800.9580279,800
17 may 20241.09001.10001.04001.05001.050064,100
16 may 20241.10001.14001.06001.09001.0900197,200
15 may 20241.14001.14001.03001.06001.060096,300
14 may 20240.95001.10000.93001.08001.0800307,500
13 may 20240.89600.95500.88000.92900.9290129,900
10 may 20240.85800.90700.83300.89100.8910221,200
09 may 20240.87000.91300.87000.87000.8700197,500
08 may 20240.91000.91000.79600.85600.8560348,200
07 may 20240.96001.10000.93001.04001.0400223,300
06 may 20240.92000.97000.90000.93000.9300174,700
03 may 20240.91000.97000.85300.91800.9180168,300
02 may 20240.91000.92000.89300.90000.9000110,300
01 may 20240.86000.90000.86000.89000.8900152,500
30 abr 20240.95200.99000.84900.86100.8610167,700
29 abr 20240.84000.98000.84000.97000.9700596,400
26 abr 20240.90000.90000.78000.80200.8020277,300
25 abr 20240.83200.88900.81100.81900.819086,800
24 abr 20240.85500.88900.81500.83000.8300126,100
23 abr 20240.90000.90000.80100.85000.8500419,000
22 abr 20240.97001.00000.89000.90000.9000412,300
19 abr 20240.96001.00000.94600.98300.983080,400
18 abr 20241.00001.04000.93500.96000.9600216,400
17 abr 20241.05001.05001.00001.01001.010073,800
16 abr 20241.00001.05000.98301.00001.0000167,400
15 abr 20241.03001.05000.96000.98000.9800113,800
12 abr 20241.06001.07001.03001.03001.0300112,100
11 abr 20241.04001.09001.03001.08001.0800144,200
10 abr 20241.05001.09201.03001.05001.0500112,900
09 abr 20241.20001.20001.05001.07001.0700341,500
08 abr 20241.05001.18701.02001.18001.1800363,800
05 abr 20241.10001.10001.01001.04001.040079,500
04 abr 20241.12001.12001.03001.07001.0700198,000
03 abr 20241.02001.09001.01001.04001.0400100,500
02 abr 20241.12001.16001.04001.05001.0500110,600
01 abr 20241.18001.19801.13001.13001.130093,500
28 mar 20241.07001.18001.06001.17001.1700167,200
27 mar 20241.01001.06001.00001.05001.0500265,900
26 mar 20241.09001.10000.98000.98000.9800341,500
25 mar 20241.04001.14001.02001.07001.0700290,000
22 mar 20241.06001.10001.06001.07001.070088,300
21 mar 20241.10001.10001.07001.09001.0900148,400
20 mar 20241.14001.14001.07001.09001.0900260,700
19 mar 20241.12001.19001.12001.12001.1200229,800
18 mar 20241.20001.22001.12001.12001.1200104,700
15 mar 20241.19001.27001.18001.19001.1900185,100
14 mar 20241.26001.29001.19001.19001.1900186,300
13 mar 20241.31001.40001.28001.29001.2900199,300
12 mar 20241.40001.40001.34001.34001.3400134,800
11 mar 20241.43001.44001.36001.36001.3600112,000
08 mar 20241.43001.46001.41001.41001.410082,500
07 mar 20241.44001.47001.41001.42001.420081,900
06 mar 20241.48001.49501.43001.43001.430055,600
05 mar 20241.46001.52001.43001.46001.4600111,100
04 mar 20241.54001.54001.43001.47001.4700142,800
01 mar 20241.49001.54501.45001.49001.4900132,700
29 feb 20241.68001.68001.50001.50001.5000125,100
28 feb 20241.66001.74001.59501.61001.6100113,800
27 feb 20241.41001.77001.36001.73001.7300289,900
26 feb 20241.58001.64001.53001.61001.6100217,700
23 feb 20241.50001.64001.45001.58001.5800148,000
22 feb 20241.48001.49501.38001.48001.4800273,300
21 feb 20241.51001.55801.48001.48001.480075,500
20 feb 20241.58001.59001.49001.51001.5100175,200
16 feb 20241.69001.69501.57001.58001.5800171,000
15 feb 20241.69001.70901.64001.68001.680093,600
14 feb 20241.62001.67101.61001.65001.650099,200
13 feb 20241.65001.72301.60001.60001.6000197,300
12 feb 20241.69001.79001.69001.71001.7100115,300
09 feb 20241.72001.75001.69001.70001.7000130,800
08 feb 20241.66001.75001.64001.69001.690076,900
07 feb 20241.70001.75801.70001.70001.700089,800
06 feb 20241.61001.73001.56001.71001.7100146,400
05 feb 20241.59001.64001.55001.60001.600058,500
02 feb 20241.67001.71001.59001.61001.610086,300
01 feb 20241.72001.79001.61001.71001.710091,900
31 ene 20241.60001.79001.60001.70001.7000143,000
30 ene 20241.71001.71001.63001.65001.650083,100
29 ene 20241.55001.75001.54001.71001.7100116,000
26 ene 20241.56001.61001.50001.57001.570096,400
25 ene 20241.65001.71601.56001.59001.5900172,900
24 ene 20241.76001.78701.68001.68001.6800145,100
23 ene 20241.81001.83401.76001.76001.7600120,100
22 ene 20241.71001.87001.71001.82001.8200131,900
19 ene 20241.65001.70001.46001.68001.6800347,600
18 ene 20241.66001.68001.54501.57001.5700157,400
17 ene 20241.75001.75001.61001.68001.6800142,800
16 ene 20241.79001.81001.71001.75001.7500142,100
12 ene 20241.86001.89001.76001.79001.7900104,200
11 ene 20241.89001.89001.80001.83001.830082,900
10 ene 20241.81001.97001.80001.87001.8700148,300
09 ene 20241.77001.83001.76001.83001.8300120,600
08 ene 20241.86001.88001.79001.82001.820086,300
05 ene 20241.80001.88001.80001.83001.8300121,900
04 ene 20241.89001.94001.83001.85001.8500156,300
03 ene 20241.98002.00001.86001.87001.8700105,500
02 ene 20242.04002.09001.95001.98001.980082,100
29 dic 20232.04002.08001.95002.01002.0100106,100
28 dic 20232.07002.15002.04002.08002.0800102,300
*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...