XNAS
Datos históricos de Zillow Group, Inc. Class A
Zillow Group, Inc. Class A · ZG
$29.90
▼ -0.01 (-0.03%)
Última operación · 10/10/2026, 17:20:03 UTC
- Variación en el periodo
- −55.36%
- Máximo
- US$76.32
- 24 de octubre de 2025
- Mínimo
- US$27.25
- 1 de octubre de 2026
- Volumen medio diario
- 1.06 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 | 29.90 | 30.17 | 29.20 | 29.87 | −0.10% | 1.82 M |
| 8 oct 2026 | 27.90 | 29.98 | 27.78 | 29.90 | +6.90% | 1.36 M |
| 7 oct 2026 | 27.98 | 28.28 | 27.56 | 27.97 | −1.38% | 1.3 M |
| 6 oct 2026 | 28.51 | 28.91 | 28.09 | 28.36 | +0.82% | 1.04 M |
| 5 oct 2026 | 28.00 | 28.55 | 27.91 | 28.13 | +0.12% | 647,718.442 |
| 2 oct 2026 | 29.03 | 29.03 | 28.07 | 28.10 | −1.11% | 645,339.934 |
| 1 oct 2026 | 28.00 | 28.69 | 27.25 | 28.41 | +2.56% | 789,517.78 |
| 30 sep 2026 | 28.25 | 28.29 | 27.59 | 27.70 | −1.11% | 1.22 M |
| 29 sep 2026 | 28.16 | 28.43 | 27.73 | 28.01 | −0.50% | 1.47 M |
| 28 sep 2026 | 29.31 | 29.31 | 27.91 | 28.15 | −3.92% | 1.07 M |
| 25 sep 2026 | 28.97 | 29.72 | 28.78 | 29.30 | +1.35% | 811,417.612 |
| 24 sep 2026 | 29.58 | 29.94 | 28.37 | 28.91 | −1.50% | 1.17 M |
| 23 sep 2026 | 31.35 | 31.43 | 29.33 | 29.35 | −7.09% | 1.41 M |
| 22 sep 2026 | 31.91 | 32.23 | 30.64 | 31.59 | +1.48% | 1.23 M |
| 21 sep 2026 | 30.51 | 31.35 | 30.32 | 31.13 | +2.91% | 937,961.913 |
| 18 sep 2026 | 30.53 | 31.15 | 30.20 | 30.25 | −1.34% | 1.6 M |
| 17 sep 2026 | 32.52 | 32.67 | 30.63 | 30.66 | −4.19% | 826,390.32 |
| 16 sep 2026 | 32.94 | 32.95 | 31.76 | 32.00 | −3.56% | 1.07 M |
| 15 sep 2026 | 33.58 | 33.74 | 32.74 | 33.18 | −1.92% | 559,060.691 |
| 14 sep 2026 | 33.57 | 34.18 | 33.16 | 33.83 | +1.81% | 957,856.672 |
| 11 sep 2026 | 32.53 | 33.42 | 31.90 | 33.23 | +4.23% | 752,085.964 |
| 10 sep 2026 | 32.45 | 32.52 | 31.75 | 31.88 | −2.82% | 797,656.753 |
| 9 sep 2026 | 32.88 | 33.28 | 32.43 | 32.81 | −0.68% | 1.04 M |
| 8 sep 2026 | 35.00 | 35.00 | 32.83 | 33.03 | −6.48% | 1.03 M |
| 4 sep 2026 | 35.34 | 35.88 | 34.76 | 35.32 | −2.00% | 553,029.866 |
| 3 sep 2026 | 36.45 | 37.43 | 35.30 | 36.04 | +1.69% | 593,230.707 |
| 2 sep 2026 | 34.36 | 35.88 | 34.36 | 35.44 | +3.14% | 671,295.728 |
| 1 sep 2026 | 35.20 | 35.39 | 34.08 | 34.36 | −4.00% | 666,880.179 |
| 31 ago 2026 | 36.45 | 36.91 | 35.72 | 35.79 | −2.24% | 862,686.649 |
| 28 ago 2026 | 36.44 | 37.65 | 36.27 | 36.61 | +0.72% | 660,914.291 |
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.