Italia markets closed

ZipRecruiter, Inc. (ZIP)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
10,23-0,26 (-2,53%)
In data: 02:50PM EDT. Mercato aperto.
Periodo di tempo:
02 mag 2023 - 02 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
02 mag 202410,6410,7010,1010,2310,23251.774
01 mag 202410,3510,7510,3510,4910,49417.800
30 apr 202410,3610,4410,2710,2810,28774.300
29 apr 202410,3910,5810,2110,4410,44504.900
26 apr 202410,5910,6310,3610,3610,36289.500
25 apr 202410,4210,5210,3310,4910,49241.400
24 apr 202410,4410,6310,3810,6210,62299.800
23 apr 202410,3510,5510,3310,4210,42390.500
22 apr 202410,6410,6410,2810,3610,36261.300
19 apr 202410,3810,5510,3510,5210,52461.700
18 apr 202410,3810,5310,3310,4410,44326.700
17 apr 202410,4710,5010,3410,3610,36351.100
16 apr 202410,4610,5610,2810,3710,37498.200
15 apr 202411,0211,1910,4810,5410,54580.000
12 apr 202411,2011,4411,1811,1911,19317.300
11 apr 202411,3811,5211,2011,3411,34351.600
10 apr 202411,2511,3611,1411,3411,34378.700
09 apr 202411,5211,8011,5111,5911,59423.400
08 apr 202411,2211,6411,2211,4111,41358.100
05 apr 202411,0011,1511,0011,1411,14283.900
04 apr 202411,1811,3811,0511,0611,06372.900
03 apr 202411,0211,1610,9511,0111,01520.000
02 apr 202411,1611,2311,0211,1111,11413.600
01 apr 202411,4511,5111,2911,3611,36308.500
28 mar 202411,3911,5411,3711,4911,49384.900
27 mar 202411,3211,4111,2111,3611,36344.400
26 mar 202411,4311,5211,2511,2811,28382.200
25 mar 202411,7811,8511,3511,3611,36395.200
22 mar 202412,0812,0911,7711,8311,83374.100
21 mar 202411,8912,1911,8412,0612,06433.100
20 mar 202411,5911,8711,5911,8111,81489.400
19 mar 202411,6311,7311,5111,6611,66385.800
18 mar 202411,6211,8911,4711,7011,70517.200
15 mar 202412,3812,4311,4811,5411,541.069.300
14 mar 202412,1312,6812,0212,5512,551.061.900
13 mar 202412,0312,2411,9612,0212,02551.500
12 mar 202412,3712,3812,1312,1612,16417.500
11 mar 202412,4112,6412,3412,4012,40285.600
08 mar 202412,7012,8412,4512,4612,46471.000
07 mar 202412,3012,7612,3012,5712,57473.700
06 mar 202412,7112,7212,1012,2312,23604.100
05 mar 202412,5212,8812,4612,5712,57573.500
04 mar 202412,6912,7312,3412,6312,63580.100
01 mar 202412,7312,8012,4712,6812,68468.400
29 feb 202412,4412,8012,4412,7212,72855.400
28 feb 202412,2712,6212,1812,2912,29954.600
27 feb 202412,4912,5912,0612,4512,45868.500
26 feb 202412,7413,0312,3612,4612,461.032.900
23 feb 202412,9913,3212,0612,9612,961.462.700
22 feb 202414,1214,1213,6913,7913,79747.700
21 feb 202414,1814,2213,7113,9613,96551.600
20 feb 202414,1314,4614,0314,2114,21604.500
16 feb 202414,6014,7014,3614,3814,38646.100
15 feb 202414,4814,7914,4014,7414,74674.700
14 feb 202414,2114,4814,1114,4814,48798.500
13 feb 202414,1614,1913,7814,0414,04997.600
12 feb 202414,6114,9414,5914,7014,70865.200
09 feb 202414,4114,6814,3014,5814,58603.100
08 feb 202414,1514,4214,0114,3414,34690.700
07 feb 202414,3214,3213,9014,1014,10734.000
06 feb 202414,0814,3113,9614,2314,23624.700
05 feb 202413,9814,0413,6014,0114,01491.300
02 feb 202413,8214,2313,6714,1514,15446.000
01 feb 202414,0214,0813,7313,9213,92458.400
31 gen 202414,6414,6413,8713,9213,92643.100
30 gen 202415,1715,1714,7114,7514,75382.000
29 gen 202414,9415,3514,8615,2915,29385.500
26 gen 202414,9015,2914,7815,0115,01484.700
25 gen 202414,9715,0514,7814,8014,80298.000
24 gen 202415,0115,0914,7314,7614,76315.300
23 gen 202415,1615,2114,7414,8314,83414.400
22 gen 202414,6815,0714,5614,9814,98541.500
19 gen 202414,2714,4913,7614,4914,49876.900
18 gen 202414,4114,5814,2214,5214,52410.300
17 gen 202414,0914,2713,9714,2614,26587.100
16 gen 202414,0014,3113,3214,2514,251.153.000
12 gen 202414,5514,5614,2214,2414,24396.900
11 gen 202414,5614,6714,3014,4314,43515.800
10 gen 202414,2514,6214,1414,5814,58489.800
09 gen 202414,0514,2513,9214,2514,25534.700
08 gen 202413,8714,2913,6614,2114,21624.900
05 gen 202413,6514,0213,6513,8113,81489.100
04 gen 202413,6013,8313,4813,6613,66607.300
03 gen 202413,4013,5613,3513,5113,51692.000
02 gen 202413,7313,7313,3413,5713,57530.200
29 dic 202314,1414,2613,8913,9013,90437.400
28 dic 202314,1614,1714,0614,1514,15331.500
27 dic 202314,4514,4514,1414,2014,20369.200
26 dic 202314,2114,4614,1214,4414,44248.700
22 dic 202314,1714,5414,0814,1914,19515.200
21 dic 202314,2714,3013,9814,2614,26515.300
20 dic 202314,2214,4113,9614,1314,13537.500
19 dic 202314,0114,3013,9314,2914,29504.400
18 dic 202314,0414,0413,8313,9013,90357.200
15 dic 202314,3514,3513,9013,9813,981.086.500
14 dic 202314,2214,5014,0714,4214,42646.100
13 dic 202313,6814,0313,3813,9613,96528.200
12 dic 202313,6813,7013,5313,6513,65518.000
11 dic 202313,4313,6913,4313,6313,63309.700
08 dic 202313,1013,5113,0913,4713,47407.100
*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...