XNAS
Datos históricos de Zebra Technologies Corporation
Zebra Technologies Corporation · ZBRA
$385.86
▲ +0.10 (+0.02%)
Última operación · 10/10/2026, 18:36:41 UTC
- Variación en el periodo
- +40.34%
- Máximo
- US$390.80
- 6 de octubre de 2026
- Mínimo
- US$199.05
- 30 de marzo de 2026
- Volumen medio diario
- 0.78 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 | 386.46 | 389.01 | 381.99 | 387.18 | +1.32% | 338,616.658 |
| 8 oct 2026 | 380.29 | 385.00 | 378.89 | 382.14 | −1.01% | 380,857.497 |
| 7 oct 2026 | 381.11 | 387.51 | 378.08 | 386.05 | +0.07% | 474,032.961 |
| 6 oct 2026 | 377.35 | 390.80 | 374.63 | 385.78 | +2.69% | 650,280.85 |
| 5 oct 2026 | 375.22 | 379.35 | 370.82 | 375.66 | −0.05% | 348,287.801 |
| 2 oct 2026 | 381.50 | 383.18 | 375.77 | 375.86 | +0.11% | 332,411.44 |
| 1 oct 2026 | 377.75 | 382.00 | 373.01 | 375.45 | +0.57% | 390,430.802 |
| 30 sep 2026 | 376.23 | 380.00 | 372.80 | 373.31 | −0.71% | 334,147.761 |
| 29 sep 2026 | 376.15 | 380.85 | 366.50 | 375.97 | +1.10% | 594,597.29 |
| 28 sep 2026 | 370.31 | 374.72 | 363.94 | 371.87 | +0.49% | 641,868.358 |
| 25 sep 2026 | 366.21 | 374.01 | 365.02 | 370.04 | +1.35% | 552,323.704 |
| 24 sep 2026 | 368.12 | 370.64 | 362.76 | 365.10 | −1.60% | 547,649.707 |
| 23 sep 2026 | 362.99 | 374.94 | 360.51 | 371.02 | +2.60% | 652,433.279 |
| 22 sep 2026 | 355.34 | 363.68 | 350.44 | 361.61 | +3.07% | 551,210 |
| 21 sep 2026 | 351.94 | 353.58 | 346.44 | 350.84 | +1.21% | 484,131.196 |
| 18 sep 2026 | 349.53 | 349.99 | 342.07 | 346.63 | −0.34% | 1.37 M |
| 17 sep 2026 | 345.33 | 349.18 | 341.02 | 347.81 | +1.94% | 535,568.823 |
| 16 sep 2026 | 344.86 | 347.52 | 338.67 | 341.18 | −0.45% | 516,222.515 |
| 15 sep 2026 | 351.77 | 355.55 | 340.37 | 342.73 | −2.58% | 494,251.432 |
| 14 sep 2026 | 344.10 | 354.38 | 343.51 | 351.81 | +0.41% | 567,980.55 |
| 11 sep 2026 | 348.30 | 356.77 | 348.30 | 350.37 | +1.85% | 583,328.03 |
| 10 sep 2026 | 340.75 | 346.87 | 336.40 | 344.01 | −0.24% | 500,873.837 |
| 9 sep 2026 | 350.27 | 352.25 | 343.24 | 344.83 | −2.19% | 419,850.066 |
| 8 sep 2026 | 359.58 | 359.58 | 348.66 | 352.54 | −2.81% | 569,381.246 |
| 4 sep 2026 | 357.52 | 365.00 | 351.24 | 362.74 | +1.47% | 401,453.851 |
| 3 sep 2026 | 351.71 | 358.09 | 348.93 | 357.50 | +1.82% | 416,391.249 |
| 2 sep 2026 | 345.53 | 354.33 | 341.97 | 351.11 | +2.16% | 517,299.43 |
| 1 sep 2026 | 352.00 | 354.74 | 342.60 | 343.70 | −2.79% | 664,063.133 |
| 31 ago 2026 | 355.40 | 356.88 | 351.04 | 353.55 | −0.81% | 517,203.91 |
| 28 ago 2026 | 360.80 | 369.00 | 353.58 | 356.45 | −1.29% | 580,991.906 |
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.