XNAS
Datos históricos de ZoomInfo Technologies Inc.
ZoomInfo Technologies Inc. · GTM
$3.89
▲ +0.01 (+0.26%)
Última operación · 10/10/2026, 17:29:10 UTC
- Variación en el periodo
- −61.08%
- Máximo
- US$12.31
- 4 de noviembre de 2025
- Mínimo
- US$2.54
- 22 de junio de 2026
- Volumen medio diario
- 8.29 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 3.87 | 4.01 | 3.84 | 3.88 | +1.31% | 4.58 M |
| 8 oct 2026 | 3.72 | 3.88 | 3.70 | 3.83 | +3.65% | 5.89 M |
| 7 oct 2026 | 3.63 | 3.71 | 3.59 | 3.70 | +1.23% | 5.47 M |
| 6 oct 2026 | 3.72 | 3.79 | 3.58 | 3.65 | −2.67% | 3.66 M |
| 5 oct 2026 | 3.68 | 3.83 | 3.68 | 3.75 | +1.08% | 6.89 M |
| 2 oct 2026 | 3.86 | 3.86 | 3.65 | 3.71 | −3.64% | 3.78 M |
| 1 oct 2026 | 3.85 | 3.97 | 3.72 | 3.85 | +1.58% | 5.47 M |
| 30 sep 2026 | 3.65 | 3.83 | 3.64 | 3.79 | +4.41% | 4.19 M |
| 29 sep 2026 | 3.56 | 3.69 | 3.53 | 3.63 | +1.11% | 7.17 M |
| 28 sep 2026 | 3.65 | 3.67 | 3.50 | 3.59 | −4.27% | 5.05 M |
| 25 sep 2026 | 3.90 | 3.94 | 3.74 | 3.75 | −4.34% | 4.48 M |
| 24 sep 2026 | 3.90 | 3.96 | 3.83 | 3.92 | +0.51% | 3.41 M |
| 23 sep 2026 | 3.88 | 3.94 | 3.82 | 3.90 | +0.52% | 3.53 M |
| 22 sep 2026 | 4.00 | 4.02 | 3.82 | 3.88 | −0.51% | 6.76 M |
| 21 sep 2026 | 3.82 | 3.95 | 3.82 | 3.90 | +2.09% | 5.12 M |
| 18 sep 2026 | 4.06 | 4.07 | 3.80 | 3.82 | −4.98% | 15.1 M |
| 17 sep 2026 | 4.11 | 4.13 | 3.95 | 4.02 | −1.71% | 4.47 M |
| 16 sep 2026 | 4.14 | 4.14 | 3.99 | 4.09 | −2.62% | 4.93 M |
| 15 sep 2026 | 4.16 | 4.36 | 4.14 | 4.20 | +0.24% | 6.67 M |
| 14 sep 2026 | 3.88 | 4.20 | 3.84 | 4.19 | +10.26% | 5.79 M |
| 11 sep 2026 | 3.86 | 3.88 | 3.77 | 3.80 | 0.00% | 3.41 M |
| 10 sep 2026 | 3.69 | 3.83 | 3.67 | 3.80 | +2.15% | 2.95 M |
| 9 sep 2026 | 3.91 | 3.94 | 3.66 | 3.72 | −4.62% | 4.96 M |
| 8 sep 2026 | 4.11 | 4.15 | 3.80 | 3.90 | −5.57% | 5.94 M |
| 4 sep 2026 | 4.06 | 4.16 | 3.93 | 4.13 | +0.24% | 4.39 M |
| 3 sep 2026 | 4.12 | 4.24 | 4.08 | 4.12 | +0.73% | 4.35 M |
| 2 sep 2026 | 4.06 | 4.28 | 4.03 | 4.09 | −0.73% | 4.29 M |
| 1 sep 2026 | 4.14 | 4.28 | 4.05 | 4.12 | −2.83% | 4.97 M |
| 31 ago 2026 | 4.22 | 4.27 | 4.11 | 4.24 | +0.95% | 7.08 M |
| 28 ago 2026 | 4.08 | 4.29 | 4.08 | 4.20 | +2.94% | 5.62 M |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.