Italia markets closed

Zeta Global Holdings Corp. (ZETA)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
17,65+0,33 (+1,91%)
Alla chiusura: 04:00PM EDT
17,15 -0,50 (-2,83%)
Dopo ore: 06:16PM EDT
Periodo di tempo:
30 giu 2023 - 30 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
28 giu 202417,3517,6917,1617,6517,656.449.800
27 giu 202416,4317,5016,4317,3217,324.224.800
26 giu 202416,3716,8816,3016,4216,425.121.900
25 giu 202416,2016,4516,0716,4116,412.506.200
24 giu 202416,0216,1215,6415,9615,962.251.200
21 giu 202415,3815,6215,0615,6215,623.045.700
20 giu 202415,6115,7215,3115,4515,452.164.300
18 giu 202415,4815,8715,4515,6015,602.943.300
17 giu 202416,1916,3515,9716,0716,071.539.900
14 giu 202416,2416,5215,9116,0416,041.838.800
13 giu 202417,2217,3516,4216,4316,431.930.200
12 giu 202416,9517,5816,7217,3817,382.872.400
11 giu 202416,3516,7716,1916,5016,501.403.500
10 giu 202416,5016,7316,3616,3716,372.119.600
07 giu 202416,3416,9216,1516,7316,731.853.100
06 giu 202416,5217,0516,3816,3816,381.405.000
05 giu 202415,9816,6215,8116,5416,541.840.400
04 giu 202415,9616,0115,5215,6515,651.879.300
03 giu 202416,5216,5915,8615,9615,962.190.000
31 mag 202416,4916,6716,0716,3316,331.882.500
30 mag 202417,0217,1216,2916,4616,463.069.000
29 mag 202416,8617,2116,7417,1317,131.785.400
28 mag 202417,3517,6916,9417,0017,002.826.500
24 mag 202417,1617,3916,9417,2517,251.789.300
23 mag 202416,7217,4616,3917,1517,156.312.100
22 mag 202418,1118,5818,1018,1418,141.606.400
21 mag 202418,3318,5017,8818,2418,243.884.000
20 mag 202417,4517,7217,3417,6217,621.562.100
17 mag 202417,1517,4917,1217,4217,421.696.800
16 mag 202417,0017,2416,8217,1017,102.193.200
15 mag 202416,5717,0416,4217,0217,023.526.500
14 mag 202415,9916,5215,9016,3016,302.964.200
13 mag 202415,9116,0915,6415,7815,782.473.500
10 mag 202415,7915,9215,4415,8015,803.464.200
09 mag 202415,5015,8915,3415,8015,803.355.100
08 mag 202415,3415,7815,0215,5715,574.134.400
07 mag 202415,5515,9014,9015,3815,389.171.200
06 mag 202412,8613,1112,8613,0013,002.723.200
03 mag 202412,8612,8712,5712,8212,821.147.100
02 mag 202412,6012,7312,3612,6112,611.774.500
01 mag 202412,3712,9112,2612,6012,601.648.100
30 apr 202412,5612,5712,3212,3612,361.314.200
29 apr 202412,9212,9912,4812,6412,642.228.400
26 apr 202412,4512,9112,4112,8912,892.549.600
25 apr 202412,0112,4511,8612,4512,451.719.700
24 apr 202412,1012,3112,0512,2812,281.876.100
23 apr 202411,9312,1911,8312,1212,121.659.900
22 apr 202411,7311,8711,5711,8611,861.329.900
19 apr 202411,6911,9511,5711,7011,701.731.700
18 apr 202411,8011,8611,6411,6611,661.642.200
17 apr 202411,7311,9011,6911,8511,851.535.200
16 apr 202411,3511,8111,2311,6811,68999.900
15 apr 202411,9812,0811,3411,4611,461.464.200
12 apr 202412,0712,1511,9011,9611,961.225.300
11 apr 202412,0312,2011,8712,1812,181.503.700
10 apr 202411,6912,0611,5611,9811,981.209.300
09 apr 202412,0812,1511,9912,0512,051.137.000
08 apr 202412,3512,4511,9812,0412,041.394.800
05 apr 202412,1712,4311,8612,2312,233.350.900
04 apr 202411,6912,4411,4011,9311,936.177.500
03 apr 202410,5310,7310,4610,5310,531.188.300
02 apr 202410,6510,6510,3010,4510,451.135.700
01 apr 202410,9210,9210,7110,8110,811.199.200
28 mar 202410,9511,1110,8110,9310,931.167.000
27 mar 202410,9210,9910,7310,9310,93862.800
26 mar 202411,1311,1610,8010,8110,81750.500
25 mar 202410,9511,0810,9111,0211,02806.900
22 mar 202411,1611,2210,9411,0511,051.408.500
21 mar 202411,3511,5511,0911,1211,122.357.400
20 mar 202410,8311,2610,7811,2211,222.466.600
19 mar 202410,5210,8210,4610,8210,821.195.700
18 mar 202410,3610,5810,2810,5510,551.118.000
15 mar 202410,2810,4410,1310,3110,311.937.700
14 mar 202410,4210,4710,1910,4510,451.080.200
13 mar 202410,4010,4910,2910,3910,391.218.600
12 mar 202410,4010,5810,3410,4010,401.139.000
11 mar 202410,0510,4110,0510,3610,361.302.800
08 mar 202410,3010,3910,1510,2010,20796.400
07 mar 202410,1010,249,9910,2310,23906.000
06 mar 202410,2310,2410,0010,0310,031.059.600
05 mar 202410,2310,339,9710,0510,051.530.000
04 mar 202410,2510,3610,2010,3110,311.155.700
01 mar 202410,3010,5010,1910,3310,331.905.400
29 feb 202410,7310,7710,4010,5010,502.540.100
28 feb 202410,7610,9410,3510,6010,603.087.700
27 feb 202410,4510,9010,3410,7610,764.459.400
26 feb 202410,2210,4310,1610,3310,331.506.500
23 feb 202410,3210,3310,0110,3010,301.422.400
22 feb 202410,3010,4110,1810,3610,361.868.700
21 feb 202410,0210,199,9410,0510,051.441.200
20 feb 202410,1410,239,9310,2210,221.161.400
16 feb 202410,2410,3910,1010,3310,331.115.200
15 feb 202410,3510,3710,0910,2410,241.287.800
14 feb 20249,8910,259,7510,2010,201.210.600
13 feb 20249,679,969,359,739,731.284.500
12 feb 20249,9710,239,9310,1710,171.164.200
09 feb 20249,9510,319,929,999,991.488.100
08 feb 20249,609,879,539,779,77910.800
07 feb 20249,799,809,489,619,61692.100
06 feb 20249,659,789,619,739,73488.200
*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...