Italia markets close in 6 hours 36 minutes

Zillow Group, Inc. (Z)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
42,24+0,42 (+1,00%)
Alla chiusura: 04:00PM EDT
42,10 -0,14 (-0,33%)
Dopo ore: 07:44PM EDT
Periodo di tempo:
23 apr 2023 - 23 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
22 apr 202442,1442,4041,2042,2442,243.828.300
19 apr 202441,6542,3241,5041,8241,823.736.200
18 apr 202442,7242,8841,7641,8141,813.304.300
17 apr 202443,6343,8842,5142,5442,542.937.000
16 apr 202443,0643,4242,3443,3343,334.470.000
15 apr 202444,8544,8543,0243,1543,153.220.800
12 apr 202445,0845,2544,3144,4244,422.300.800
11 apr 202445,5245,8944,6945,2645,262.648.300
10 apr 202446,1846,4744,9245,1345,134.127.400
09 apr 202447,9648,1547,2247,9947,992.332.200
08 apr 202447,5247,9346,3647,7047,702.017.300
05 apr 202446,3847,3945,2647,2247,223.958.200
04 apr 202447,1948,0846,5946,8246,822.294.600
03 apr 202446,8647,1546,4346,7446,742.470.400
02 apr 202447,4547,4546,2346,8646,865.055.700
01 apr 202448,9349,9547,8248,2248,222.891.100
28 mar 202450,1750,7348,7048,7848,784.895.700
27 mar 202449,5350,4649,2850,3850,382.450.000
26 mar 202449,6250,4248,8248,9048,902.646.500
25 mar 202450,9451,4648,9249,3149,314.020.200
22 mar 202450,9952,1250,2950,8350,833.486.000
21 mar 202449,6651,5449,2251,2551,258.711.400
20 mar 202447,9149,4647,5748,9348,933.864.300
19 mar 202447,8249,5747,5348,1548,156.886.600
18 mar 202448,0048,9445,1647,6747,6713.035.500
15 mar 202454,6055,4846,2747,7147,7123.318.200
14 mar 202455,8556,4854,4755,1555,152.636.300
13 mar 202456,3958,4355,8455,9855,983.230.200
12 mar 202457,2957,5956,0456,5556,551.924.300
11 mar 202457,6457,7856,4756,9356,932.152.000
08 mar 202456,4858,6856,1957,8857,882.711.400
07 mar 202457,0057,0055,2455,9455,942.177.900
06 mar 202455,0356,9354,7656,2156,213.285.800
05 mar 202456,0556,5053,6054,4954,494.489.100
04 mar 202457,7858,1456,5657,3457,343.046.100
01 mar 202456,2557,5155,9157,1057,102.916.300
29 feb 202456,1157,3355,2456,1556,153.179.600
28 feb 202454,0555,9453,9555,2455,242.438.600
27 feb 202454,2255,1553,5354,8454,843.544.900
26 feb 202453,3954,6053,3353,6753,674.780.600
23 feb 202453,3953,8452,9153,5353,532.633.100
22 feb 202454,1654,4953,1153,2253,222.615.900
21 feb 202452,8153,9552,7653,7853,783.536.900
20 feb 202454,0554,4953,0353,5253,524.810.100
16 feb 202456,0556,3754,5054,8054,805.720.400
15 feb 202458,6958,9656,6057,9257,925.400.400
14 feb 202457,4061,1356,8158,0658,0611.344.400
13 feb 202453,0054,4752,6053,8853,884.880.800
12 feb 202455,3556,5755,0255,4855,484.991.400
09 feb 202456,0556,2253,8854,9554,954.125.300
08 feb 202457,2557,4956,1556,2856,282.544.800
07 feb 202457,6157,6556,1657,2557,252.121.200
06 feb 202456,0957,2755,8157,0657,062.360.200
05 feb 202456,8057,2955,2456,0956,093.419.200
02 feb 202457,2158,0355,8257,6557,652.755.500
01 feb 202457,3658,8457,3658,3658,365.661.900
31 gen 202457,0059,4056,5656,8456,843.442.100
30 gen 202458,5458,8157,2657,4557,452.164.000
29 gen 202456,6958,4956,5458,4158,413.244.700
26 gen 202455,8157,5255,7556,5556,552.735.500
25 gen 202454,5455,4454,4855,0955,093.117.000
24 gen 202455,8056,2954,1954,3454,342.248.500
23 gen 202456,1256,3453,8554,8554,852.463.400
22 gen 202455,1256,7854,9155,5355,533.097.700
19 gen 202452,5154,4652,0254,3954,393.145.700
18 gen 202452,3752,7451,6852,5452,542.004.000
17 gen 202451,4452,0450,6051,9251,923.869.500
16 gen 202452,6252,8851,5352,4652,463.210.800
12 gen 202454,6954,9953,4053,5053,501.676.200
11 gen 202454,1354,6051,9554,1954,193.013.200
10 gen 202454,4655,1353,8054,6054,603.404.000
09 gen 202455,1555,9154,9655,4455,441.380.400
08 gen 202454,1056,0554,1055,6755,672.234.500
05 gen 202453,6255,1753,3553,7153,713.605.400
04 gen 202454,7254,9953,9154,1654,163.334.700
03 gen 202456,1256,2354,5855,2355,234.799.900
02 gen 202456,9058,4756,4157,2557,255.229.300
29 dic 202358,7059,4757,7257,8657,863.183.900
28 dic 202359,1059,2358,4258,8558,852.872.600
27 dic 202359,0059,6858,5759,4759,472.038.000
26 dic 202359,1059,1058,3158,6858,682.753.800
22 dic 202359,0459,2958,4058,7958,792.631.400
21 dic 202358,4959,8658,3258,7558,757.965.400
20 dic 202357,6159,2056,2656,8656,865.021.800
19 dic 202356,7558,7856,7357,8557,855.269.400
18 dic 202355,7956,6255,0556,2756,275.971.400
15 dic 202355,3856,0854,3655,8055,808.273.400
14 dic 202353,7256,0553,4755,5755,5712.986.200
13 dic 202347,4052,2547,3552,0052,008.333.700
12 dic 202346,8147,6245,7347,2647,266.350.300
11 dic 202345,9946,2345,0745,5545,552.267.100
08 dic 202346,0246,9845,7346,4146,412.532.600
07 dic 202345,0946,8244,7646,7346,733.349.600
06 dic 202344,5745,7644,3145,0945,092.685.900
05 dic 202343,8244,6443,4244,2944,292.222.200
04 dic 202343,2244,4143,1044,0944,093.486.100
01 dic 202340,8743,6240,8543,3643,363.638.300
30 nov 202342,4242,5040,6740,9440,943.800.900
29 nov 202342,3743,9442,0742,2942,293.203.300
28 nov 202340,9042,0340,3741,9241,923.471.600
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...