XNAS
Datos históricos de Ziff Davis, Inc.
Ziff Davis, Inc. · ZD
$56.51
▼ -0.01 (-0.02%)
Última operación · 11/10/2026, 23:56:23 UTC
- Variación en el periodo
- +57.37%
- Máximo
- US$60.48
- 17 de septiembre de 2026
- Mínimo
- US$22.45
- 24 de febrero de 2026
- Volumen medio diario
- 0.73 M
Del 13 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 | 56.19 | 56.82 | 55.94 | 56.52 | +1.09% | 326,701.942 |
| 8 oct 2026 | 54.71 | 56.02 | 54.35 | 55.91 | +1.84% | 526,425.909 |
| 7 oct 2026 | 54.47 | 55.28 | 54.13 | 54.90 | +0.24% | 341,580.522 |
| 6 oct 2026 | 55.65 | 56.63 | 54.33 | 54.77 | −2.16% | 402,125.342 |
| 5 oct 2026 | 55.47 | 56.26 | 55.07 | 55.98 | +1.41% | 457,124.902 |
| 2 oct 2026 | 55.01 | 55.50 | 54.69 | 55.20 | +1.43% | 493,700.182 |
| 1 oct 2026 | 56.80 | 57.20 | 53.89 | 54.42 | −4.00% | 618,881.807 |
| 30 sep 2026 | 56.25 | 57.48 | 56.10 | 56.69 | +0.64% | 754,893.935 |
| 29 sep 2026 | 55.52 | 56.39 | 55.28 | 56.33 | +1.17% | 477,043.111 |
| 28 sep 2026 | 56.38 | 56.71 | 55.55 | 55.68 | −1.47% | 555,121.601 |
| 25 sep 2026 | 56.72 | 57.54 | 56.32 | 56.51 | +0.07% | 632,906.181 |
| 24 sep 2026 | 56.32 | 57.36 | 56.32 | 56.47 | −0.49% | 422,878.941 |
| 23 sep 2026 | 57.98 | 57.98 | 56.33 | 56.75 | −2.49% | 530,790.292 |
| 22 sep 2026 | 57.96 | 58.25 | 56.26 | 58.20 | +1.27% | 539,656.888 |
| 21 sep 2026 | 58.04 | 58.57 | 57.35 | 57.47 | −0.03% | 547,229.713 |
| 18 sep 2026 | 58.79 | 58.79 | 56.81 | 57.49 | −2.77% | 2.79 M |
| 17 sep 2026 | 58.80 | 60.48 | 58.04 | 59.13 | +0.65% | 924,910.027 |
| 16 sep 2026 | 58.95 | 60.11 | 58.11 | 58.75 | −0.78% | 946,383.249 |
| 15 sep 2026 | 57.18 | 60.00 | 56.86 | 59.21 | +3.24% | 974,592.971 |
| 14 sep 2026 | 56.45 | 57.55 | 56.04 | 57.35 | +2.01% | 755,786.971 |
| 11 sep 2026 | 55.85 | 56.87 | 55.19 | 56.22 | +1.68% | 553,865.706 |
| 10 sep 2026 | 55.12 | 55.86 | 55.03 | 55.29 | −0.05% | 430,134.54 |
| 9 sep 2026 | 55.37 | 55.44 | 54.75 | 55.32 | −0.74% | 753,691.575 |
| 8 sep 2026 | 55.12 | 55.96 | 54.75 | 55.73 | +0.05% | 551,001.38 |
| 4 sep 2026 | 56.05 | 56.36 | 55.11 | 55.70 | −1.08% | 352,132.528 |
| 3 sep 2026 | 57.25 | 57.68 | 55.76 | 56.31 | −0.67% | 492,167.212 |
| 2 sep 2026 | 55.11 | 57.14 | 55.04 | 56.69 | +2.62% | 845,030.56 |
| 1 sep 2026 | 55.15 | 55.70 | 54.74 | 55.24 | +0.16% | 589,015.592 |
| 31 ago 2026 | 55.50 | 55.72 | 55.00 | 55.15 | −1.20% | 535,657.373 |
| 28 ago 2026 | 55.82 | 56.67 | 55.67 | 55.82 | 0.00% | 285,510.236 |
Cotizaciones con retraso de hasta 15 minutos durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.