La bourse est fermée

Zebra Technologies Corporation (ZBRA)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
268,69-4,34 (-1,59 %)
À partir de 03:31PM EDT. Marché ouvert.
Durée:
19 avr. 2023 - 19 avr. 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
19 avr. 2024273,03274,87266,95268,69268,69160 443
18 avr. 2024274,00277,03271,51273,03273,03376 100
17 avr. 2024283,52284,49275,75276,14276,14175 600
16 avr. 2024280,65283,29278,22280,42280,42245 500
15 avr. 2024292,32293,41281,52283,00283,00199 500
12 avr. 2024293,85295,03287,87289,68289,68221 000
11 avr. 2024300,24300,46292,25297,54297,54270 500
10 avr. 2024297,38304,81296,42299,91299,91287 600
09 avr. 2024299,42306,96299,42306,17306,17364 500
08 avr. 2024295,11299,34293,76296,87296,87232 800
05 avr. 2024291,91292,19287,57290,38290,38216 700
04 avr. 2024295,78303,88291,90292,96292,96390 700
03 avr. 2024294,08296,24291,25292,75292,75399 300
02 avr. 2024293,99297,67292,96296,50296,50461 500
01 avr. 2024302,59304,56298,07301,00301,00416 900
28 mars 2024300,24302,63298,04301,44301,44376 900
27 mars 2024293,15299,55292,64299,16299,16405 000
26 mars 2024300,00301,52291,01291,38291,38290 600
25 mars 2024291,40299,52291,30297,94297,94449 800
22 mars 2024293,87293,87290,16291,44291,44201 800
21 mars 2024289,02296,44287,88295,06295,06227 400
20 mars 2024284,93287,07278,84285,81285,81358 500
19 mars 2024283,98287,52283,50285,19285,19306 000
18 mars 2024288,53288,60283,68285,97285,97329 300
15 mars 2024277,50286,36277,50285,86285,86539 300
14 mars 2024282,08285,32279,05281,77281,77375 300
13 mars 2024284,07286,16282,33284,50284,50286 200
12 mars 2024281,11286,90278,45285,44285,44316 100
11 mars 2024282,30283,54279,19280,23280,23268 800
08 mars 2024290,47290,99282,43282,59282,59328 600
07 mars 2024289,42290,69285,32288,59288,59246 600
06 mars 2024289,25289,58283,52287,27287,27182 100
05 mars 2024289,76289,76282,17284,54284,54306 700
04 mars 2024290,65293,57286,01291,65291,65442 500
01 mars 2024279,68289,94278,75289,64289,64413 200
29 févr. 2024276,05282,00275,76279,48279,48400 900
28 févr. 2024272,29274,22270,83272,80272,80212 900
27 févr. 2024279,56281,04274,48275,78275,78194 600
26 févr. 2024273,89279,41272,40278,06278,06336 900
23 févr. 2024278,21279,83274,99274,99274,99269 300
22 févr. 2024278,27283,90277,04279,48279,48302 400
21 févr. 2024269,73276,23268,65274,43274,43375 000
20 févr. 2024269,86272,39267,38271,93271,93523 800
16 févr. 2024282,41283,00271,71275,46275,46658 200
15 févr. 2024276,57294,99273,28283,75283,751 184 700
14 févr. 2024249,47255,36248,27252,96252,96567 200
13 févr. 2024251,78253,11243,49245,80245,80692 200
12 févr. 2024253,09260,00253,09259,40259,40395 800
09 févr. 2024248,36253,77248,36253,09253,09328 600
08 févr. 2024247,22249,75245,68247,12247,12318 700
07 févr. 2024243,67247,62240,38247,11247,11522 900
06 févr. 2024241,15243,50241,15242,49242,49497 100
05 févr. 2024242,92244,10239,04242,07242,07336 200
02 févr. 2024240,21247,94237,06246,48246,48418 600
01 févr. 2024239,55242,87233,95242,60242,60474 100
31 janv. 2024250,00250,00238,48239,55239,55482 600
30 janv. 2024255,98255,98250,56250,91250,91302 100
29 janv. 2024250,72256,04249,71255,93255,93493 200
26 janv. 2024256,98258,42251,62252,17252,17268 300
25 janv. 2024257,98260,75255,47256,99256,99334 200
24 janv. 2024259,14259,14251,67254,17254,17522 100
23 janv. 2024255,85257,44252,62256,09256,09211 800
22 janv. 2024251,85258,22250,37254,57254,57357 600
19 janv. 2024250,44251,32245,14249,09249,09397 600
18 janv. 2024240,40250,12237,75249,59249,59482 200
17 janv. 2024240,00240,34236,19239,17239,17463 200
16 janv. 2024246,53247,04240,22243,52243,52498 300
12 janv. 2024256,77259,17243,56248,87248,87625 600
11 janv. 2024254,01256,87248,43255,03255,03380 900
10 janv. 2024256,00256,93252,50255,27255,27276 900
09 janv. 2024255,82259,66255,00256,44256,44326 600
08 janv. 2024252,11262,28251,36261,09261,09399 500
05 janv. 2024252,21257,16252,15252,69252,69293 500
04 janv. 2024251,10255,41250,53252,97252,97358 100
03 janv. 2024264,12265,55252,38252,52252,52404 800
02 janv. 2024268,56270,74265,39267,98267,98452 900
29 déc. 2023274,73276,31272,77273,33273,33251 300
28 déc. 2023274,11276,39272,78275,35275,35193 900
27 déc. 2023276,50276,65273,27275,79275,79275 700
26 déc. 2023270,00276,08269,29275,50275,50220 000
22 déc. 2023266,77269,83265,89269,41269,41225 900
21 déc. 2023264,76266,15261,67265,31265,31282 500
20 déc. 2023269,61270,98261,35261,61261,61332 800
19 déc. 2023268,61271,79265,68269,42269,42467 000
18 déc. 2023271,05271,05264,40266,68266,68485 000
15 déc. 2023269,17280,33268,07270,18270,181 025 000
14 déc. 2023248,56274,44247,11272,16272,161 165 900
13 déc. 2023238,64245,31235,79244,43244,43303 500
12 déc. 2023240,00241,43238,22239,38239,38238 400
11 déc. 2023235,94239,76235,94239,65239,65363 100
08 déc. 2023232,29237,80232,29236,13236,13229 900
07 déc. 2023235,17236,97232,99233,23233,23319 100
06 déc. 2023237,67238,72233,84234,13234,13222 300
05 déc. 2023238,39238,39232,57234,36234,36243 300
04 déc. 2023239,43243,00236,77239,37239,37302 800
01 déc. 2023235,40241,90232,78241,22241,22419 600
30 nov. 2023237,72238,26235,35236,98236,98492 400
29 nov. 2023236,13240,06235,65236,62236,62372 900
28 nov. 2023230,72234,42229,65233,89233,89424 900
27 nov. 2023227,65233,62227,65231,50231,50528 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...