Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne ZBRA.US
335.76+8.26(+2.52%)(czas lokalny: 16.07.2024 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 |
---|---|---|---|---|---|---|
16.07.2024 | 328.79 | 337.11 | 328.69 | 335.76 | 321 394 | 0 |
15.07.2024 | 325.64 | 328.94 | 325.30 | 327.50 | 281 121 | 0 |
12.07.2024 | 329.79 | 334.21 | 324.89 | 325.19 | 375 897 | 0 |
11.07.2024 | 326.21 | 331.85 | 324.44 | 328.32 | 360 245 | 0 |
10.07.2024 | 316.58 | 324.52 | 315.70 | 323.81 | 258 100 | 0 |
09.07.2024 | 314.91 | 321.16 | 314.00 | 315.24 | 339 006 | 0 |
08.07.2024 | 311.99 | 314.96 | 310.57 | 314.48 | 209 172 | 0 |
05.07.2024 | 312.25 | 312.43 | 308.70 | 310.51 | 245 722 | 0 |
03.07.2024 | 312.35 | 314.13 | 309.24 | 312.85 | 106 583 | 0 |
02.07.2024 | 307.39 | 311.56 | 306.21 | 310.03 | 212 679 | 0 |
01.07.2024 | 308.82 | 313.05 | 303.36 | 306.21 | 266 721 | 0 |
28.06.2024 | 309.00 | 314.04 | 306.16 | 308.93 | 417 913 | 0 |
27.06.2024 | 307.03 | 309.70 | 304.60 | 306.99 | 303 702 | 0 |
26.06.2024 | 303.93 | 307.21 | 302.26 | 307.12 | 264 839 | 0 |
25.06.2024 | 308.20 | 309.11 | 304.46 | 306.04 | 319 031 | 0 |
24.06.2024 | 300.47 | 307.76 | 300.05 | 306.71 | 428 186 | 0 |
21.06.2024 | 297.71 | 301.17 | 293.43 | 300.01 | 576 873 | 0 |
20.06.2024 | 296.00 | 298.50 | 295.05 | 296.64 | 352 292 | 0 |
18.06.2024 | 302.09 | 295.25 | 295.25 | 295.25 | 436 187 | 0 |
17.06.2024 | 300.95 | 303.59 | 298.64 | 302.40 | 306 403 | 0 |
14.06.2024 | 305.49 | 305.68 | 298.58 | 301.37 | 218 779 | 0 |
13.06.2024 | 307.64 | 309.21 | 304.61 | 308.91 | 302 976 | 0 |
12.06.2024 | 307.24 | 310.11 | 303.02 | 304.56 | 191 635 | 0 |
11.06.2024 | 301.01 | 303.00 | 298.79 | 301.38 | 172 899 | 0 |
10.06.2024 | 298.82 | 303.81 | 295.08 | 302.60 | 227 771 | 0 |
07.06.2024 | 305.22 | 308.03 | 300.43 | 300.83 | 187 259 | 0 |
06.06.2024 | 307.12 | 308.87 | 303.87 | 307.49 | 162 859 | 0 |
05.06.2024 | 304.80 | 310.02 | 302.56 | 307.50 | 248 002 | 0 |
04.06.2024 | 303.98 | 307.89 | 301.38 | 302.77 | 219 475 | 0 |
03.06.2024 | 314.10 | 314.62 | 302.27 | 307.63 | 305 605 | 0 |
31.05.2024 | 316.61 | 319.44 | 308.16 | 312.34 | 507 159 | 0 |
30.05.2024 | 319.55 | 319.55 | 315.03 | 316.62 | 233 838 | 0 |
29.05.2024 | 321.09 | 322.29 | 315.34 | 316.93 | 216 483 | 0 |
28.05.2024 | 328.33 | 328.50 | 324.10 | 326.24 | 303 063 | 0 |
24.05.2024 | 325.31 | 327.00 | 327.00 | 327.00 | 205 382 | 0 |
23.05.2024 | 328.70 | 328.70 | 321.15 | 324.06 | 276 579 | 0 |
22.05.2024 | 321.71 | 327.14 | 319.97 | 326.98 | 230 702 | 0 |
21.05.2024 | 319.21 | 322.48 | 317.07 | 321.78 | 285 667 | 0 |
20.05.2024 | 316.24 | 320.54 | 316.24 | 320.16 | 331 981 | 0 |
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 |
Biznesradar bez reklam? Sprawdź BR Plus