XNAS
Datos históricos de Zumiez Inc.
Zumiez Inc. · ZUMZ
$14.44
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 17:20:03 UTC
- Variación en el periodo
- −24.43%
- Máximo
- US$31.70
- 8 de diciembre de 2025
- Mínimo
- US$13.07
- 18 de septiembre de 2026
- Volumen medio diario
- 0.23 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 | 14.20 | 14.49 | 14.05 | 14.48 | +1.90% | 317,014.569 |
| 8 oct 2026 | 13.97 | 14.25 | 13.73 | 14.21 | +0.64% | 345,277.328 |
| 7 oct 2026 | 13.90 | 14.14 | 13.82 | 14.12 | +0.14% | 282,057.36 |
| 6 oct 2026 | 13.73 | 14.10 | 13.42 | 14.10 | +2.69% | 267,555.021 |
| 5 oct 2026 | 13.26 | 13.89 | 13.19 | 13.73 | +3.31% | 300,583.501 |
| 2 oct 2026 | 13.68 | 13.68 | 13.27 | 13.29 | −1.41% | 252,800.509 |
| 1 oct 2026 | 13.38 | 13.70 | 13.31 | 13.48 | +0.60% | 443,452.675 |
| 30 sep 2026 | 13.88 | 13.88 | 13.35 | 13.40 | −2.76% | 293,497.308 |
| 29 sep 2026 | 14.11 | 14.19 | 13.65 | 13.78 | −2.55% | 269,635.716 |
| 28 sep 2026 | 13.18 | 14.53 | 13.07 | 14.14 | +6.24% | 785,947.619 |
| 25 sep 2026 | 13.45 | 13.56 | 13.26 | 13.31 | −0.97% | 178,479.176 |
| 24 sep 2026 | 13.78 | 13.90 | 13.43 | 13.44 | −2.25% | 243,654.233 |
| 23 sep 2026 | 14.42 | 14.59 | 13.68 | 13.75 | −5.04% | 282,681.591 |
| 22 sep 2026 | 14.07 | 14.54 | 14.07 | 14.48 | +4.47% | 369,495.814 |
| 21 sep 2026 | 13.25 | 14.05 | 13.23 | 13.86 | +5.00% | 404,354.417 |
| 18 sep 2026 | 13.33 | 13.51 | 13.07 | 13.20 | −1.93% | 670,568.502 |
| 17 sep 2026 | 13.62 | 13.64 | 13.39 | 13.46 | +0.60% | 407,123.184 |
| 16 sep 2026 | 13.79 | 13.94 | 13.24 | 13.38 | −1.83% | 308,353.11 |
| 15 sep 2026 | 14.36 | 14.36 | 13.51 | 13.63 | −5.22% | 430,101.501 |
| 14 sep 2026 | 14.34 | 14.54 | 13.64 | 14.38 | −1.17% | 856,140.953 |
| 11 sep 2026 | 14.07 | 14.58 | 13.84 | 14.55 | −12.93% | 1.23 M |
| 10 sep 2026 | 17.48 | 17.52 | 16.37 | 16.71 | −4.79% | 438,778.645 |
| 9 sep 2026 | 17.64 | 17.86 | 17.45 | 17.55 | −0.85% | 158,308.609 |
| 8 sep 2026 | 17.98 | 18.17 | 17.51 | 17.70 | −1.83% | 131,423.57 |
| 4 sep 2026 | 17.67 | 18.09 | 17.54 | 18.03 | +1.86% | 167,513.447 |
| 3 sep 2026 | 18.42 | 18.52 | 17.60 | 17.70 | −2.53% | 165,815.609 |
| 2 sep 2026 | 17.91 | 18.50 | 17.91 | 18.16 | +1.91% | 198,406.3 |
| 1 sep 2026 | 17.66 | 17.92 | 17.42 | 17.82 | −0.45% | 199,620.495 |
| 31 ago 2026 | 18.12 | 18.12 | 17.56 | 17.90 | −1.54% | 302,734.377 |
| 28 ago 2026 | 17.72 | 18.36 | 17.72 | 18.18 | +3.06% | 209,746.118 |
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.