Z - Zillow Group, Inc.

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
30 mai 202345,3645,3843,6544,7144,712 049 800
26 mai 202345,4246,0144,7144,9544,951 819 900
25 mai 202345,6546,0244,9345,2945,292 529 500
24 mai 202344,8545,8444,5245,2145,213 039 500
23 mai 202345,2646,8845,0545,5945,593 290 000
22 mai 202345,3146,4045,2445,4145,412 208 300
19 mai 202345,3845,5544,2245,3945,393 297 600
18 mai 202345,6346,2045,2045,8745,872 459 900
17 mai 202345,1145,7443,8945,6845,682 771 900
16 mai 202345,5445,7044,3544,9544,951 603 100
15 mai 202344,8246,0044,3045,6245,622 180 900
12 mai 202345,4445,5743,9944,8244,821 917 000
11 mai 202347,4847,5345,6645,7345,733 013 900
10 mai 202348,1548,5347,2547,3447,342 354 200
09 mai 202347,8148,3247,3747,4947,492 552 600
08 mai 202348,3848,6847,7148,2548,251 752 000
05 mai 202347,0049,0746,8048,6848,685 881 400
04 mai 202343,0146,7642,9446,6246,627 165 300
03 mai 202342,7643,6042,3042,4042,403 496 700
02 mai 202343,4443,9242,7742,8342,832 732 900
01 mai 202344,1944,4943,3843,9243,921 970 900
28 avr. 202342,3443,6042,0643,5443,541 716 800
27 avr. 202343,0643,2542,1142,5642,561 967 700
26 avr. 202343,9444,1541,5641,7441,743 420 400
25 avr. 202344,1844,4743,4843,5243,521 753 100
24 avr. 202344,8245,2443,8044,4644,462 670 900
21 avr. 202345,0445,4044,7645,0045,001 700 000
20 avr. 202345,4045,9344,9645,0745,071 431 600
19 avr. 202344,8045,9044,7145,7945,791 418 100
18 avr. 202345,7745,9244,7145,3645,362 602 900
17 avr. 202345,5845,8344,7945,5745,571 583 800
14 avr. 202345,7846,4045,0445,6545,651 684 400
13 avr. 202346,1146,5045,7945,8745,871 894 800
12 avr. 202345,5545,9244,9645,7445,742 293 800
11 avr. 202344,6545,1644,4944,7844,781 923 800
10 avr. 202344,3045,4144,1444,9744,971 370 200
06 avr. 202343,5145,3143,0044,7944,792 136 200
05 avr. 202343,6243,8042,9043,6843,681 909 100
04 avr. 202345,0045,3043,7144,0144,011 954 300
03 avr. 202343,8144,8743,5044,7544,752 045 900
31 mars 202343,0744,5442,9844,4744,472 704 500
30 mars 202343,8843,9242,5042,8842,881 402 400
29 mars 202343,2643,4342,4943,2543,251 860 700
28 mars 202342,9043,2542,1342,4642,461 061 600
27 mars 202343,7343,9041,7642,7742,771 768 400
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 202342,2343,4142,0343,2243,222 176 900
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
*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...