Italia markets closed

Zebra Technologies Corporation (ZBRA)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
309,59-3,12 (-1,00%)
Alla chiusura: 04:00PM EDT
325,06 +15,47 (+5,00%)
Dopo ore: 05:33PM EDT
Periodo di tempo:
04 mag 2023 - 04 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
03 mag 2024315,65317,07308,93309,59309,59466.742
02 mag 2024312,23315,17303,21312,71312,71507.800
01 mag 2024311,61315,52303,49309,05309,05580.100
30 apr 2024320,00322,95304,21314,56314,56907.700
29 apr 2024298,45303,84298,20300,01300,01560.700
26 apr 2024293,50299,15292,78297,21297,21461.400
25 apr 2024274,36293,29271,63292,53292,53674.700
24 apr 2024275,28280,92274,24277,53277,53322.600
23 apr 2024271,55277,45271,55276,56276,56245.800
22 apr 2024271,74274,87267,21271,63271,63305.100
19 apr 2024273,03274,87266,75268,07268,07351.500
18 apr 2024274,00277,03271,51273,03273,03376.100
17 apr 2024283,52284,49275,75276,14276,14175.600
16 apr 2024280,65283,29278,22280,42280,42245.500
15 apr 2024292,32293,41281,52283,00283,00199.500
12 apr 2024293,85295,03287,87289,68289,68221.000
11 apr 2024300,24300,46292,25297,54297,54270.500
10 apr 2024297,38304,81296,42299,91299,91287.600
09 apr 2024299,42306,96299,42306,17306,17364.500
08 apr 2024295,11299,34293,76296,87296,87232.800
05 apr 2024291,91292,19287,57290,38290,38216.700
04 apr 2024295,78303,88291,90292,96292,96390.700
03 apr 2024294,08296,24291,25292,75292,75399.300
02 apr 2024293,99297,67292,96296,50296,50461.500
01 apr 2024302,59304,56298,07301,00301,00416.900
28 mar 2024300,24302,63298,04301,44301,44376.900
27 mar 2024293,15299,55292,64299,16299,16405.000
26 mar 2024300,00301,52291,01291,38291,38290.600
25 mar 2024291,40299,52291,30297,94297,94449.800
22 mar 2024293,87293,87290,16291,44291,44201.800
21 mar 2024289,02296,44287,88295,06295,06227.400
20 mar 2024284,93287,07278,84285,81285,81358.500
19 mar 2024283,98287,52283,50285,19285,19306.000
18 mar 2024288,53288,60283,68285,97285,97329.300
15 mar 2024277,50286,36277,50285,86285,86539.300
14 mar 2024282,08285,32279,05281,77281,77375.300
13 mar 2024284,07286,16282,33284,50284,50286.200
12 mar 2024281,11286,90278,45285,44285,44316.100
11 mar 2024282,30283,54279,19280,23280,23268.800
08 mar 2024290,47290,99282,43282,59282,59328.600
07 mar 2024289,42290,69285,32288,59288,59246.600
06 mar 2024289,25289,58283,52287,27287,27182.100
05 mar 2024289,76289,76282,17284,54284,54306.700
04 mar 2024290,65293,57286,01291,65291,65442.500
01 mar 2024279,68289,94278,75289,64289,64413.200
29 feb 2024276,05282,00275,76279,48279,48400.900
28 feb 2024272,29274,22270,83272,80272,80212.900
27 feb 2024279,56281,04274,48275,78275,78194.600
26 feb 2024273,89279,41272,40278,06278,06336.900
23 feb 2024278,21279,83274,99274,99274,99269.300
22 feb 2024278,27283,90277,04279,48279,48302.400
21 feb 2024269,73276,23268,65274,43274,43375.000
20 feb 2024269,86272,39267,38271,93271,93523.800
16 feb 2024282,41283,00271,71275,46275,46658.200
15 feb 2024276,57294,99273,28283,75283,751.184.700
14 feb 2024249,47255,36248,27252,96252,96567.200
13 feb 2024251,78253,11243,49245,80245,80692.200
12 feb 2024253,09260,00253,09259,40259,40395.800
09 feb 2024248,36253,77248,36253,09253,09328.600
08 feb 2024247,22249,75245,68247,12247,12318.700
07 feb 2024243,67247,62240,38247,11247,11522.900
06 feb 2024241,15243,50241,15242,49242,49497.100
05 feb 2024242,92244,10239,04242,07242,07336.200
02 feb 2024240,21247,94237,06246,48246,48418.600
01 feb 2024239,55242,87233,95242,60242,60474.100
31 gen 2024250,00250,00238,48239,55239,55482.600
30 gen 2024255,98255,98250,56250,91250,91302.100
29 gen 2024250,72256,04249,71255,93255,93493.200
26 gen 2024256,98258,42251,62252,17252,17268.300
25 gen 2024257,98260,75255,47256,99256,99334.200
24 gen 2024259,14259,14251,67254,17254,17522.100
23 gen 2024255,85257,44252,62256,09256,09211.800
22 gen 2024251,85258,22250,37254,57254,57357.600
19 gen 2024250,44251,32245,14249,09249,09397.600
18 gen 2024240,40250,12237,75249,59249,59482.200
17 gen 2024240,00240,34236,19239,17239,17463.200
16 gen 2024246,53247,04240,22243,52243,52498.300
12 gen 2024256,77259,17243,56248,87248,87625.600
11 gen 2024254,01256,87248,43255,03255,03380.900
10 gen 2024256,00256,93252,50255,27255,27276.900
09 gen 2024255,82259,66255,00256,44256,44326.600
08 gen 2024252,11262,28251,36261,09261,09399.500
05 gen 2024252,21257,16252,15252,69252,69293.500
04 gen 2024251,10255,41250,53252,97252,97358.100
03 gen 2024264,12265,55252,38252,52252,52404.800
02 gen 2024268,56270,74265,39267,98267,98452.900
29 dic 2023274,73276,31272,77273,33273,33251.300
28 dic 2023274,11276,39272,78275,35275,35193.900
27 dic 2023276,50276,65273,27275,79275,79275.700
26 dic 2023270,00276,08269,29275,50275,50220.000
22 dic 2023266,77269,83265,89269,41269,41225.900
21 dic 2023264,76266,15261,67265,31265,31282.500
20 dic 2023269,61270,98261,35261,61261,61332.800
19 dic 2023268,61271,79265,68269,42269,42467.000
18 dic 2023271,05271,05264,40266,68266,68485.000
15 dic 2023269,17280,33268,07270,18270,181.025.000
14 dic 2023248,56274,44247,11272,16272,161.165.900
13 dic 2023238,64245,31235,79244,43244,43303.500
12 dic 2023240,00241,43238,22239,38239,38238.400
11 dic 2023235,94239,76235,94239,65239,65363.100
*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...