Italia markets close in 1 hour 29 minutes

ZoomInfo Technologies Inc. (ZI)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
13,20+0,16 (+1,26%)
In data: 10:01AM EDT. Mercato aperto.
Periodo di tempo:
22 mag 2023 - 22 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
22 mag 202413,0113,2412,9813,2013,20163.788
21 mag 202413,2213,3412,9913,0413,042.840.500
20 mag 202413,0013,3412,9813,3213,323.628.400
17 mag 202413,6313,6513,0613,0913,095.055.800
16 mag 202413,2113,6713,1313,6113,614.992.200
15 mag 202413,1313,2012,7813,1713,174.867.700
14 mag 202413,1113,2312,8912,9912,994.625.900
13 mag 202412,8112,9812,7112,9612,969.721.200
10 mag 202412,5512,7812,2312,7612,767.883.500
09 mag 202412,1812,8212,1812,5812,5810.408.000
08 mag 202412,1113,0711,6712,1412,1428.020.000
07 mag 202416,5516,6315,9616,0216,0216.562.000
06 mag 202416,2616,6716,2516,6216,627.219.500
03 mag 202416,9016,9816,0216,1216,126.873.100
02 mag 202416,5616,6616,1116,4816,485.556.600
01 mag 202415,8316,8715,7916,3616,364.276.400
30 apr 202416,1716,3515,8515,8615,864.541.300
29 apr 202416,4516,7716,3716,4316,433.272.100
26 apr 202415,9116,4215,8116,3716,372.687.000
25 apr 202415,5515,8015,3815,7215,722.814.300
24 apr 202415,9116,0015,6915,8915,891.844.100
23 apr 202415,6016,0915,5615,8415,842.410.200
22 apr 202415,5515,7315,4215,6615,663.234.300
19 apr 202415,7415,9415,5115,5315,533.766.400
18 apr 202415,5015,9015,4315,7715,773.767.700
17 apr 202415,3115,6015,2815,5015,504.078.100
16 apr 202415,2015,4315,1515,2515,253.093.700
15 apr 202415,8615,9215,2815,3315,335.510.000
12 apr 202416,0816,3615,7615,8315,835.889.800
11 apr 202415,7516,3515,6916,2616,265.875.600
10 apr 202415,8416,0515,6015,6915,693.348.600
09 apr 202415,9016,3315,8716,2316,234.649.100
08 apr 202415,4515,9615,2815,8415,843.026.600
05 apr 202415,0815,4514,9015,3215,3210.995.800
04 apr 202416,2816,2914,9515,0815,089.942.700
03 apr 202415,8716,1715,7516,1216,124.348.300
02 apr 202415,7615,9615,5915,9215,925.007.400
01 apr 202416,0916,4015,9116,0616,065.921.500
28 mar 202415,8416,0515,8416,0316,034.317.800
27 mar 202415,5015,8615,5015,8515,852.712.200
26 mar 202415,6115,7615,4015,4215,422.498.000
25 mar 202415,5715,6615,4115,5015,502.389.300
22 mar 202416,0216,0915,5315,5515,553.028.200
21 mar 202416,1316,2815,9116,0216,025.177.900
20 mar 202415,7616,0015,6815,8715,876.097.800
19 mar 202415,6016,0615,6015,8415,843.974.200
18 mar 202416,0616,1215,6815,8715,875.637.200
15 mar 202415,8016,0015,6315,9915,9911.331.700
14 mar 202416,3516,3815,7215,9015,905.904.500
13 mar 202416,1016,7416,0916,3416,344.706.400
12 mar 202416,7016,8516,0716,1416,148.992.700
11 mar 202416,5217,0116,5016,7016,706.374.000
08 mar 202416,7016,7616,3816,5116,513.369.600
07 mar 202416,1816,6116,1316,5716,575.773.400
06 mar 202416,4016,4015,4516,1316,136.751.400
05 mar 202416,3816,4316,0516,0916,093.453.400
04 mar 202416,8317,0016,3316,6316,633.290.800
01 mar 202416,7216,8816,4716,8716,872.981.200
29 feb 202416,8817,1316,5816,7616,764.254.000
28 feb 202417,1317,1416,7316,8016,802.966.800
27 feb 202417,1517,4516,8717,2917,292.997.000
26 feb 202417,0517,1716,9016,9516,954.802.500
23 feb 202417,2617,6917,1917,2417,244.063.700
22 feb 202417,4717,8917,2217,2717,274.766.700
21 feb 202416,9717,2616,9117,0817,083.631.700
20 feb 202417,1617,4016,8117,0317,036.799.200
16 feb 202417,5217,9317,2717,4917,495.419.900
15 feb 202418,2618,2717,3317,5617,568.676.900
14 feb 202418,5018,6917,6818,1118,1110.156.500
13 feb 202417,7818,4816,4918,3218,3235.064.300
12 feb 202415,3316,1115,2216,0216,0217.587.500
09 feb 202415,2715,7215,1215,3915,3912.633.800
08 feb 202414,8115,3714,7715,1115,1114.210.500
07 feb 202415,8015,8015,0115,3115,3112.051.100
06 feb 202415,4215,6415,2715,3615,366.292.100
05 feb 202415,2515,4415,1615,3815,386.608.700
02 feb 202415,8015,8015,3015,3115,3110.507.600
01 feb 202415,5016,0015,3415,8515,856.700.100
31 gen 202416,1816,8016,0316,0416,045.910.700
30 gen 202416,7316,8316,2516,3016,305.651.200
29 gen 202416,6617,1116,6316,8516,8510.248.400
26 gen 202415,8316,1515,7915,8815,883.591.800
25 gen 202415,9416,0615,7315,8615,865.017.000
24 gen 202416,2716,3315,7615,7815,784.565.500
23 gen 202416,1016,2315,7615,9415,944.698.300
22 gen 202415,8216,1415,6315,7715,775.562.200
19 gen 202415,4515,6815,2615,5615,563.948.900
18 gen 202415,5315,5915,2815,4115,414.211.500
17 gen 202415,0015,4114,7215,3815,3812.596.800
16 gen 202415,4915,6015,2615,3315,338.112.500
12 gen 202415,9516,2915,6915,7215,726.143.800
11 gen 202416,2216,4215,6816,1316,138.139.600
10 gen 202416,3416,5315,9516,1516,1512.268.200
09 gen 202416,3716,6716,2216,2916,296.627.900
08 gen 202416,2516,9516,1416,4016,408.423.100
05 gen 202416,7717,4516,7317,0617,063.986.100
04 gen 202416,7716,9016,4916,8216,823.376.800
03 gen 202417,4717,4816,8316,8616,864.813.000
02 gen 202418,2818,3417,7017,7717,774.142.900
29 dic 202318,6918,8918,4318,4918,492.619.600
*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...