XNYS
Datos históricos de Zeta Global Holdings Corp.
Zeta Global Holdings Corp. · ZETA
$33.34
▲ +0.25 (+0.76%)
Última operación · 10/10/2026, 18:35:45 UTC
- Variación en el periodo
- +79.84%
- Máximo
- US$34.80
- 5 de octubre de 2026
- Mínimo
- US$14.37
- 27 de marzo de 2026
- Volumen medio diario
- 8.09 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 | 33.55 | 33.86 | 32.99 | 33.09 | +0.18% | 5.36 M |
| 8 oct 2026 | 33.33 | 33.74 | 32.30 | 33.03 | −2.10% | 7.2 M |
| 7 oct 2026 | 33.16 | 33.84 | 32.42 | 33.74 | +2.40% | 7.04 M |
| 6 oct 2026 | 32.84 | 33.69 | 32.60 | 32.95 | +0.21% | 6.93 M |
| 5 oct 2026 | 33.00 | 34.80 | 32.44 | 32.88 | +0.77% | 8.94 M |
| 2 oct 2026 | 32.64 | 32.80 | 32.00 | 32.63 | +0.71% | 5.95 M |
| 1 oct 2026 | 32.03 | 32.78 | 31.64 | 32.40 | +2.63% | 6.44 M |
| 30 sep 2026 | 29.21 | 32.11 | 29.21 | 31.57 | +9.01% | 11.17 M |
| 29 sep 2026 | 29.05 | 29.46 | 28.46 | 28.96 | −0.10% | 3.66 M |
| 28 sep 2026 | 28.64 | 29.40 | 28.03 | 28.99 | −1.56% | 5.53 M |
| 25 sep 2026 | 29.40 | 30.41 | 29.03 | 29.45 | −0.41% | 4.46 M |
| 24 sep 2026 | 29.60 | 29.99 | 28.83 | 29.57 | −0.74% | 5.66 M |
| 23 sep 2026 | 30.20 | 30.88 | 29.76 | 29.79 | −1.13% | 3.51 M |
| 22 sep 2026 | 32.00 | 32.01 | 29.53 | 30.13 | −3.27% | 7.72 M |
| 21 sep 2026 | 30.72 | 31.15 | 30.06 | 31.15 | +3.04% | 5.24 M |
| 18 sep 2026 | 30.75 | 30.85 | 29.46 | 30.23 | −0.46% | 7.61 M |
| 17 sep 2026 | 30.94 | 31.50 | 30.18 | 30.37 | −1.56% | 5.71 M |
| 16 sep 2026 | 30.53 | 31.44 | 30.37 | 30.85 | −0.61% | 4.53 M |
| 15 sep 2026 | 30.45 | 31.89 | 30.37 | 31.04 | +0.10% | 3.33 M |
| 14 sep 2026 | 30.57 | 31.24 | 29.84 | 31.01 | +2.75% | 4.29 M |
| 11 sep 2026 | 30.56 | 31.13 | 30.13 | 30.18 | −1.24% | 3.37 M |
| 10 sep 2026 | 29.75 | 31.20 | 29.68 | 30.56 | +0.46% | 5.21 M |
| 9 sep 2026 | 31.12 | 31.18 | 30.21 | 30.42 | −1.20% | 5.38 M |
| 8 sep 2026 | 31.08 | 31.50 | 30.17 | 30.79 | −1.79% | 5.19 M |
| 4 sep 2026 | 32.65 | 32.81 | 31.26 | 31.35 | −4.07% | 4.79 M |
| 3 sep 2026 | 30.90 | 32.75 | 30.90 | 32.68 | +7.36% | 10.66 M |
| 2 sep 2026 | 30.94 | 31.75 | 30.34 | 30.44 | −3.55% | 8.67 M |
| 1 sep 2026 | 30.40 | 32.05 | 30.27 | 31.56 | +1.91% | 13.87 M |
| 31 ago 2026 | 30.41 | 31.05 | 29.72 | 30.97 | +1.41% | 12.66 M |
| 28 ago 2026 | 29.80 | 30.84 | 29.55 | 30.54 | +1.06% | 9.28 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.