La bourse est fermée

Zillow Group, Inc. (Z)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
43,43+0,07 (+0,16 %)
À la clôture : 04:00PM EDT
43,50 +0,07 (+0,16 %)
Échanges après Bourse : 06:50PM EDT
Durée:
25 mars 2022 - 25 mars 2023
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
24 mars 202342,9843,6842,3843,4343,431 735 100
23 mars 202342,3344,2242,1743,3643,362 365 700
22 mars 202342,5343,5341,9341,9541,952 321 300
21 mars 202341,3142,8541,1542,6342,632 216 500
20 mars 202340,2841,4739,9040,6440,641 564 700
17 mars 202341,0741,2740,2340,6040,602 804 800
16 mars 202340,6241,6840,1741,5341,531 633 000
15 mars 202339,7840,6639,4740,6340,633 107 000
14 mars 202341,4541,5339,9940,4240,422 566 500
13 mars 202338,6540,4938,1340,2040,204 252 700
10 mars 202339,3239,4938,1739,2039,203 742 700
09 mars 202341,7442,1139,3239,3639,362 820 200
08 mars 202341,6042,2341,0041,8741,871 415 600
07 mars 202342,3443,0641,4241,7541,752 206 900
06 mars 202343,0843,7942,4142,4342,431 770 300
03 mars 202342,2343,4142,0343,2243,222 176 200
02 mars 202340,7842,2740,6642,1542,151 872 400
01 mars 202341,9742,7541,2641,4841,482 353 200
28 févr. 202341,9342,6341,8242,0042,003 617 900
27 févr. 202342,5542,7841,6441,9941,992 731 400
24 févr. 202341,0241,5940,3241,1141,113 011 200
23 févr. 202342,8042,8041,5242,2342,233 835 600
22 févr. 202343,6044,7442,2042,4942,493 756 200
21 févr. 202344,8846,1043,4143,5543,555 440 200
17 févr. 202346,9647,7744,9445,8945,894 501 600
16 févr. 202347,3949,3245,0347,9047,907 028 100
15 févr. 202345,1247,5644,7047,4947,499 279 200
14 févr. 202344,0445,6943,6545,5445,543 760 600
13 févr. 202344,9545,3444,0444,8344,833 720 500
10 févr. 202342,8343,4142,4043,0043,001 958 800
09 févr. 202345,1045,6943,3443,3643,362 024 300
08 févr. 202346,0546,3744,4244,4444,442 327 000
07 févr. 202344,9546,4944,3346,3646,362 550 600
06 févr. 202345,5546,0944,7644,8244,822 924 400
03 févr. 202345,5047,5445,3246,1546,152 905 100
02 févr. 202345,8648,0844,7547,1547,155 845 700
01 févr. 202344,0045,1543,4844,9844,983 862 000
31 janv. 202343,7944,5443,4144,2144,212 277 300
30 janv. 202343,6244,2643,1543,3743,373 250 100
27 janv. 202343,6345,0143,5544,5644,562 709 500
26 janv. 202343,2843,8142,4643,7343,732 588 900
25 janv. 202343,2443,2441,1642,2542,254 477 400
24 janv. 202344,0545,2043,7444,6244,623 878 300
23 janv. 202343,2844,4442,9444,4244,422 447 600
20 janv. 202342,4043,2441,9743,1643,162 600 500
19 janv. 202342,0942,4741,4941,8141,813 263 000
18 janv. 202342,9743,3141,5642,4642,462 680 600
17 janv. 202343,2343,5442,4842,8342,833 317 200
13 janv. 202342,4143,5241,6543,4543,453 169 300
12 janv. 202342,5743,4242,2543,2343,234 529 000
11 janv. 202341,2342,7040,8942,3542,356 024 300
10 janv. 202338,7440,8738,7240,8640,866 789 100
09 janv. 202337,5439,4437,2938,7538,755 338 500
06 janv. 202335,3235,9634,7535,8835,883 673 200
05 janv. 202335,2335,3334,5935,1035,104 751 600
04 janv. 202334,2936,0133,7535,6135,6110 904 100
03 janv. 202332,8533,9632,4333,6833,6814 034 400
30 déc. 202231,2132,2431,1432,2132,213 639 100
29 déc. 202231,7532,4831,1831,9731,973 027 200
28 déc. 202232,2832,5631,1031,2931,293 444 100
27 déc. 202232,8032,9831,8632,5032,502 303 400
23 déc. 202233,4433,6432,9733,1333,131 493 600
22 déc. 202233,3333,5032,5533,4633,461 952 100
21 déc. 202233,8434,6633,3333,9533,952 582 000
20 déc. 202233,9634,4233,4633,6233,623 927 100
19 déc. 202236,0036,2534,2834,3834,384 188 200
16 déc. 202235,7036,2835,2036,0536,058 247 100
15 déc. 202236,8237,3035,9236,2036,203 332 900
14 déc. 202238,1038,7337,4137,9537,954 386 800
13 déc. 202237,5438,9337,0737,9737,974 631 500
12 déc. 202235,0735,5734,4335,4435,443 106 800
09 déc. 202234,6735,8134,2935,1035,102 611 300
08 déc. 202235,7536,2934,6434,9434,943 391 500
07 déc. 202236,5936,7435,5135,6235,622 981 800
06 déc. 202237,8237,8236,5236,9236,922 381 100
05 déc. 202238,4439,3837,4037,5437,544 990 500
02 déc. 202237,9838,9137,7338,6838,684 728 300
01 déc. 202237,9238,5737,5638,3238,327 440 800
30 nov. 202235,3438,0635,3237,9837,985 421 100
29 nov. 202234,9536,1034,9535,3135,312 211 900
28 nov. 202235,1536,3135,0435,2935,292 941 600
25 nov. 202235,2235,6234,8535,2935,29976 000
23 nov. 202234,5035,6234,3635,4835,482 150 900
22 nov. 202234,1334,6433,2434,4534,452 451 100
21 nov. 202234,8735,6633,5834,1634,162 744 200
18 nov. 202237,5138,0635,1035,2635,263 503 400
17 nov. 202235,9837,9235,6737,3137,312 632 400
16 nov. 202237,1737,4636,3436,9636,963 827 300
15 nov. 202237,8938,9037,3037,7537,753 349 500
14 nov. 202237,2637,8036,8536,8836,884 261 900
11 nov. 202235,9537,9835,4837,9237,923 359 100
10 nov. 202234,6536,4934,4035,8135,815 993 800
09 nov. 202232,8732,8731,7632,1432,143 329 000
08 nov. 202233,6134,0032,1833,1033,104 203 700
07 nov. 202232,9134,0932,5833,7033,703 917 800
04 nov. 202233,0033,4931,7732,5232,524 991 200
03 nov. 202228,8933,5128,0732,6132,617 335 100
02 nov. 202230,9831,4329,4029,5029,504 663 800
01 nov. 202231,6332,0730,2930,9830,984 040 600
31 oct. 202230,7431,5030,3830,8630,864 243 000
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...