La bourse est fermée

Zillow Group, Inc. (Z)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
45,31-1,06 (-2,28 %)
À partir de 01:16PM EST. Marché ouvert.
Durée:
08 févr. 2022 - 08 févr. 2023
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
08 févr. 202346,0546,3444,7445,3145,31877 319
07 févr. 202344,9546,4944,3346,3646,362 550 600
06 févr. 202345,5546,0944,7644,8244,822 924 400
03 févr. 202345,5047,5445,3246,1546,152 904 800
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. 202342,4043,2441,9743,1643,162 600 100
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. 202342,4143,5241,6543,4543,453 167 400
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. 202231,2132,2431,1432,2132,213 413 500
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
28 oct. 202230,1330,9729,7930,8630,862 117 700
27 oct. 202231,2231,5730,4930,6330,632 072 100
26 oct. 202230,7531,9830,5630,6730,673 627 900
25 oct. 202229,3431,3729,3431,2131,214 674 900
24 oct. 202229,3129,3128,2529,1229,121 855 400
21 oct. 202228,5029,3427,9329,2929,292 169 900
20 oct. 202228,8729,5928,5028,5328,532 390 900
19 oct. 202228,6129,1228,2428,7228,722 947 300
18 oct. 202229,9130,3628,2328,7828,782 844 500
17 oct. 202227,9229,3727,7528,8328,833 916 100
14 oct. 202228,7929,2226,7726,9726,974 302 000
13 oct. 202227,3528,5526,1428,0528,053 805 100
12 oct. 202228,2028,9427,8128,7628,762 899 900
11 oct. 202229,2729,4627,8928,0428,043 268 300
10 oct. 202229,5029,7528,6929,3629,362 873 000
07 oct. 202229,7230,0928,9729,2329,233 027 300
06 oct. 202229,9530,9829,6930,5030,503 655 600
05 oct. 202230,5230,8029,4029,9729,973 689 000
04 oct. 202230,5331,5730,4731,5331,533 078 700
03 oct. 202228,9429,6627,9229,4829,483 164 300
30 sept. 202229,3329,8428,5828,6128,613 555 700
29 sept. 202229,2429,4128,4229,2129,213 576 800
28 sept. 202229,1529,9729,0529,7629,762 818 000
27 sept. 202229,9930,3228,9029,0529,052 990 300
26 sept. 202228,9630,2128,9029,2829,284 758 700
23 sept. 202230,0130,1528,5829,5129,515 170 400
22 sept. 202230,9631,4930,2730,4030,403 697 200
21 sept. 202232,3932,9331,2331,2731,273 046 700
20 sept. 202232,4032,8032,0732,3432,343 245 600
19 sept. 202233,9334,8132,2932,9332,935 279 100
16 sept. 202235,2235,6133,8234,1634,166 005 300
*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...