Mercado fechado

Ziff Davis, Inc. (ZD)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
54,66-0,62 (-1,12%)
No fechamento: 04:00PM EDT
54,66 0,00 (0,00%)
Pós-fechamento: 04:10PM EDT
Período:
29 de mai. de 2023 - 29 de mai. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
29 de mai. de 202454,3255,1854,2454,6654,66226.727
28 de mai. de 202455,6656,5554,9755,2855,28250.200
24 de mai. de 202455,0856,2554,9855,5755,57538.700
23 de mai. de 202455,0355,0853,9554,5154,51467.100
22 de mai. de 202455,5456,2554,8754,9954,99374.500
21 de mai. de 202456,1456,8855,6055,7655,76291.100
20 de mai. de 202456,9757,5456,6156,7156,71271.100
17 de mai. de 202457,5157,5156,7356,9256,92241.500
16 de mai. de 202457,0557,8256,5957,5357,53262.500
15 de mai. de 202457,3157,7156,2057,5057,50421.100
14 de mai. de 202456,8958,4756,4756,7656,76513.300
13 de mai. de 202453,7155,7553,6555,6455,64400.000
10 de mai. de 202454,9954,9952,7753,1753,17434.600
09 de mai. de 202452,0155,1651,4555,1555,15611.600
08 de mai. de 202455,1055,7354,3254,4854,48511.600
07 de mai. de 202454,9755,8154,9755,3955,39354.300
06 de mai. de 202454,5455,3454,2154,9754,97389.500
03 de mai. de 202454,5455,2053,2353,8853,88358.000
02 de mai. de 202451,6953,8151,6953,5953,59621.300
01 de mai. de 202450,3850,8049,5049,5249,52258.400
30 de abr. de 202450,2650,5549,9950,1150,11459.400
29 de abr. de 202451,1851,8050,8150,9550,95245.900
26 de abr. de 202451,2152,0851,1051,2151,21226.100
25 de abr. de 202451,4251,6650,9351,0851,08260.000
24 de abr. de 202452,5352,8951,0052,2452,24366.600
23 de abr. de 202450,6353,3150,6352,9752,97432.400
22 de abr. de 202451,8651,9350,1350,7750,77557.600
19 de abr. de 202450,5751,9050,5751,6051,60655.600
18 de abr. de 202450,2651,0650,1550,7150,71326.800
17 de abr. de 202451,2251,4950,1650,2350,23456.600
16 de abr. de 202452,5752,6750,7351,0551,05464.200
15 de abr. de 202454,1454,4853,0053,0953,09476.800
12 de abr. de 202453,3353,8052,8353,7853,78422.000
11 de abr. de 202454,5654,5653,7153,8053,80390.100
10 de abr. de 202456,9357,2653,4454,1054,10470.600
09 de abr. de 202457,7659,0357,6158,1658,16281.500
08 de abr. de 202457,9958,5257,3057,4557,45549.500
05 de abr. de 202458,9259,1557,8757,9557,95244.800
04 de abr. de 202460,3360,9658,9459,0159,01365.700
03 de abr. de 202460,4660,8959,8259,8959,89279.800
02 de abr. de 202461,4561,4760,3060,7460,74454.200
01 de abr. de 202463,2463,4162,1862,4562,45240.200
28 de mar. de 202463,1463,8762,9963,0463,04265.600
27 de mar. de 202463,2263,7862,9363,1063,10280.700
26 de mar. de 202462,5063,1962,4762,5762,57236.500
25 de mar. de 202462,9763,0962,0562,1362,13225.200
22 de mar. de 202463,1063,5462,1162,7762,77285.000
21 de mar. de 202463,9463,9562,9463,0763,07242.200
20 de mar. de 202462,5564,0462,3863,4663,46398.200
19 de mar. de 202461,9363,0061,4462,6762,67391.900
18 de mar. de 202463,0063,2561,9962,0562,05293.700
15 de mar. de 202463,7764,5762,5062,6262,62774.900
14 de mar. de 202466,0766,0763,8064,1164,11260.200
13 de mar. de 202466,7367,5266,4766,6066,60205.500
12 de mar. de 202467,7668,3566,5367,0167,01184.600
11 de mar. de 202466,4168,2766,0868,0368,03214.300
08 de mar. de 202467,5468,5366,6766,7766,77183.200
07 de mar. de 202467,4968,9167,1467,1567,15232.800
06 de mar. de 202466,2466,9565,3566,8866,88284.200
05 de mar. de 202467,9267,9865,5465,5565,55303.100
04 de mar. de 202468,8870,0268,5068,8868,88374.500
01 de mar. de 202468,8969,2767,9468,7668,76288.600
29 de fev. de 202469,4869,9868,6368,7668,76325.500
28 de fev. de 202468,6969,1568,1168,5068,50241.100
27 de fev. de 202469,6569,8168,6969,3969,39252.600
26 de fev. de 202467,6268,8667,5268,8468,84255.000
23 de fev. de 202467,5369,7267,0368,1368,13547.100
22 de fev. de 202467,7068,7865,4867,3067,30461.300
21 de fev. de 202465,3365,5564,2864,7464,74362.200
20 de fev. de 202465,5166,5465,5165,8965,89260.100
16 de fev. de 202466,9267,3065,9766,7966,79191.400
15 de fev. de 202465,9967,7965,9967,7067,70234.500
14 de fev. de 202465,4065,9664,7165,7165,71217.800
13 de fev. de 202465,8466,6563,7864,4864,48344.600
12 de fev. de 202467,3868,7967,3868,5268,52242.800
09 de fev. de 202466,5867,8766,5767,4067,40178.200
08 de fev. de 202464,9366,7164,8666,5266,52206.500
07 de fev. de 202466,6566,6565,0065,2265,22242.800
06 de fev. de 202466,4267,9966,4266,7166,71211.400
05 de fev. de 202467,2467,2666,3766,6166,61141.600
02 de fev. de 202467,4868,5767,1068,0668,06162.100
01 de fev. de 202467,9268,6767,0468,3668,36231.000
31 de jan. de 202469,2269,2967,1567,4067,40297.600
30 de jan. de 202470,4470,8369,6369,6369,63133.000
29 de jan. de 202469,1970,9069,1870,8470,84136.800
26 de jan. de 202470,3770,5469,1969,3069,30126.500
25 de jan. de 202469,9570,4869,4669,6869,68179.600
24 de jan. de 202470,2870,2868,6168,8268,82156.600
23 de jan. de 202469,7969,9068,7669,4569,45248.700
22 de jan. de 202468,1969,1968,1968,8968,89305.400
19 de jan. de 202466,9167,9566,1867,4567,45547.600
18 de jan. de 202465,7566,4565,4466,4566,45295.400
17 de jan. de 202464,3065,6864,3065,5865,58212.200
16 de jan. de 202465,2265,5863,8765,4065,40240.600
12 de jan. de 202465,7966,7365,5565,8065,80241.400
11 de jan. de 202465,4565,4563,9864,6264,62239.300
10 de jan. de 202464,9365,8464,6365,4865,48198.500
09 de jan. de 202465,7666,0464,9365,4365,43182.700
08 de jan. de 202465,3266,8363,7266,6566,65190.900
05 de jan. de 202464,9466,7064,9465,1665,16221.900
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...