XNAS
Datos históricos de Zillow Group, Inc. Class C
Zillow Group, Inc. Class C · Z
$28.99
▲ +0.01 (+0.03%)
Última operación · 10/10/2026, 17:18:43 UTC
- Variación en el periodo
- −58.37%
- Máximo
- US$79.40
- 24 de octubre de 2025
- Mínimo
- US$26.67
- 1 de octubre de 2026
- Volumen medio diario
- 3.82 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 | 29.31 | 29.45 | 28.42 | 29.01 | −0.55% | 4.4 M |
| 8 oct 2026 | 27.01 | 29.28 | 27.01 | 29.17 | +6.93% | 9.14 M |
| 7 oct 2026 | 27.45 | 27.66 | 26.96 | 27.28 | −1.52% | 2.85 M |
| 6 oct 2026 | 27.49 | 28.16 | 27.28 | 27.70 | +1.06% | 2.69 M |
| 5 oct 2026 | 27.50 | 27.90 | 27.20 | 27.41 | 0.00% | 2.45 M |
| 2 oct 2026 | 28.10 | 28.25 | 27.35 | 27.41 | −1.23% | 3.27 M |
| 1 oct 2026 | 27.67 | 28.07 | 26.67 | 27.75 | +2.29% | 4.51 M |
| 30 sep 2026 | 27.41 | 27.57 | 26.93 | 27.13 | −0.77% | 4.16 M |
| 29 sep 2026 | 27.50 | 27.66 | 27.02 | 27.34 | −0.36% | 6.77 M |
| 28 sep 2026 | 28.24 | 28.29 | 27.20 | 27.44 | −3.48% | 5.01 M |
| 25 sep 2026 | 28.26 | 28.82 | 28.11 | 28.43 | +1.03% | 4.35 M |
| 24 sep 2026 | 28.83 | 29.20 | 27.64 | 28.14 | −1.78% | 6.64 M |
| 23 sep 2026 | 30.57 | 30.91 | 28.60 | 28.65 | −7.43% | 7.43 M |
| 22 sep 2026 | 31.47 | 31.59 | 30.10 | 30.95 | +0.98% | 3.65 M |
| 21 sep 2026 | 30.00 | 30.85 | 29.83 | 30.65 | +2.82% | 3.25 M |
| 18 sep 2026 | 29.97 | 30.64 | 29.73 | 29.81 | −0.96% | 6.54 M |
| 17 sep 2026 | 31.77 | 31.78 | 30.02 | 30.10 | −3.86% | 4.18 M |
| 16 sep 2026 | 32.31 | 32.38 | 31.03 | 31.31 | −3.72% | 3.88 M |
| 15 sep 2026 | 32.89 | 33.06 | 32.10 | 32.52 | −1.99% | 1.76 M |
| 14 sep 2026 | 32.69 | 33.54 | 32.51 | 33.18 | +2.09% | 2.43 M |
| 11 sep 2026 | 31.65 | 32.66 | 31.20 | 32.50 | +4.00% | 2.93 M |
| 10 sep 2026 | 31.73 | 31.94 | 31.05 | 31.25 | −2.77% | 3.99 M |
| 9 sep 2026 | 32.22 | 32.67 | 31.82 | 32.14 | −0.68% | 2.94 M |
| 8 sep 2026 | 33.72 | 34.38 | 32.25 | 32.36 | −6.45% | 5.13 M |
| 4 sep 2026 | 34.81 | 35.00 | 34.04 | 34.59 | −2.12% | 3.79 M |
| 3 sep 2026 | 35.71 | 36.54 | 34.43 | 35.34 | +2.20% | 2.74 M |
| 2 sep 2026 | 33.56 | 34.99 | 33.47 | 34.58 | +3.38% | 2.65 M |
| 1 sep 2026 | 34.20 | 34.58 | 33.12 | 33.45 | −4.32% | 3.69 M |
| 31 ago 2026 | 35.27 | 35.64 | 34.80 | 34.96 | −1.96% | 3.06 M |
| 28 ago 2026 | 35.65 | 36.83 | 35.32 | 35.66 | +0.65% | 2.69 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.