Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne ZBRA.US
317.89-1.97(-0.62%)(czas lokalny: 17.05.2024 16:00)Zebra Technologies Corp. - Class A
WERSJA BETA
Nasdaq All Markets
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
17.05.2024 | 320.74 | 320.74 | 317.52 | 317.89 | 222 673 | 0 |
16.05.2024 | 324.00 | 324.17 | 319.67 | 319.86 | 288 377 | 0 |
15.05.2024 | 323.00 | 325.52 | 322.21 | 323.87 | 217 529 | 0 |
14.05.2024 | 318.39 | 322.78 | 317.85 | 320.98 | 216 290 | 0 |
13.05.2024 | 319.10 | 320.15 | 315.57 | 316.00 | 232 877 | 0 |
10.05.2024 | 319.04 | 319.08 | 314.20 | 315.80 | 304 135 | 0 |
09.05.2024 | 319.04 | 319.87 | 315.06 | 316.50 | 250 415 | 0 |
08.05.2024 | 314.94 | 320.06 | 311.84 | 319.95 | 329 818 | 0 |
07.05.2024 | 315.48 | 320.68 | 314.25 | 317.87 | 275 017 | 0 |
06.05.2024 | 312.15 | 319.45 | 311.80 | 315.79 | 334 067 | 0 |
03.05.2024 | 315.65 | 317.07 | 308.93 | 309.59 | 475 225 | 0 |
02.05.2024 | 312.23 | 315.17 | 303.21 | 312.71 | 507 757 | 0 |
01.05.2024 | 311.61 | 315.52 | 303.37 | 309.05 | 580 069 | 0 |
30.04.2024 | 320.00 | 322.95 | 304.21 | 314.56 | 907 725 | 0 |
29.04.2024 | 298.45 | 303.84 | 298.11 | 300.01 | 560 742 | 0 |
26.04.2024 | 293.50 | 299.15 | 292.71 | 297.21 | 461 539 | 0 |
25.04.2024 | 274.36 | 293.36 | 271.63 | 292.53 | 674 734 | 0 |
24.04.2024 | 275.28 | 280.92 | 273.76 | 277.53 | 322 642 | 0 |
23.04.2024 | 271.55 | 277.45 | 271.55 | 276.56 | 245 836 | 0 |
22.04.2024 | 271.74 | 274.89 | 267.21 | 271.63 | 305 117 | 0 |
19.04.2024 | 273.03 | 275.23 | 266.75 | 268.07 | 351 620 | 0 |
18.04.2024 | 274.00 | 277.03 | 271.50 | 273.03 | 376 141 | 0 |
17.04.2024 | 283.52 | 284.49 | 275.75 | 276.14 | 175 573 | 0 |
16.04.2024 | 280.65 | 283.85 | 278.22 | 280.42 | 245 503 | 0 |
15.04.2024 | 292.32 | 293.41 | 281.52 | 283.00 | 199 502 | 0 |
12.04.2024 | 293.85 | 295.03 | 287.87 | 289.68 | 221 039 | 0 |
11.04.2024 | 300.24 | 300.48 | 292.14 | 297.54 | 270 531 | 0 |
10.04.2024 | 297.38 | 304.81 | 296.42 | 299.91 | 287 654 | 0 |
09.04.2024 | 299.42 | 306.99 | 297.23 | 306.17 | 364 539 | 0 |
08.04.2024 | 295.11 | 299.34 | 293.76 | 296.87 | 232 849 | 0 |
05.04.2024 | 291.91 | 294.40 | 287.57 | 290.38 | 216 727 | 0 |
04.04.2024 | 295.78 | 303.88 | 291.88 | 292.96 | 390 660 | 0 |
03.04.2024 | 294.08 | 296.32 | 291.08 | 292.75 | 399 370 | 0 |
02.04.2024 | 293.99 | 297.67 | 292.96 | 296.50 | 461 486 | 0 |
01.04.2024 | 302.59 | 304.56 | 298.01 | 301.00 | 416 937 | 0 |
28.03.2024 | 300.24 | 301.44 | 301.44 | 301.44 | 376 937 | 0 |
27.03.2024 | 293.15 | 299.56 | 292.64 | 299.16 | 404 991 | 0 |
26.03.2024 | 300.00 | 301.52 | 290.97 | 291.38 | 290 584 | 0 |
25.03.2024 | 291.40 | 299.52 | 291.30 | 297.94 | 449 804 | 0 |
22.03.2024 | 293.87 | 294.16 | 290.16 | 291.44 | 201 831 | 0 |
21.03.2024 | 289.02 | 296.44 | 287.88 | 295.06 | 227 402 | 0 |
20.03.2024 | 284.93 | 287.06 | 278.84 | 285.81 | 358 547 | 0 |
19.03.2024 | 283.98 | 287.52 | 283.50 | 285.19 | 306 048 | 0 |
18.03.2024 | 288.53 | 289.84 | 283.68 | 285.97 | 329 264 | 0 |
15.03.2024 | 277.50 | 286.45 | 277.50 | 285.86 | 539 250 | 0 |
14.03.2024 | 282.08 | 285.32 | 279.05 | 281.77 | 375 262 | 0 |
13.03.2024 | 284.07 | 286.16 | 282.33 | 284.50 | 286 195 | 0 |
12.03.2024 | 281.11 | 287.01 | 278.17 | 285.44 | 316 148 | 0 |
11.03.2024 | 282.30 | 283.79 | 279.19 | 280.23 | 268 780 | 0 |
08.03.2024 | 290.47 | 290.99 | 282.43 | 282.59 | 328 604 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus