Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne ZBRA.US
273.03-3.11(-1.13%)(czas lokalny: 18.04.2024 16:00)Zebra Technologies Corp. - Class A
WERSJA BETA
Nasdaq All Markets
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
18.04.2024 | 274.00 | 277.03 | 271.50 | 273.03 | 376 141 | 0 |
17.04.2024 | 283.52 | 284.49 | 275.75 | 276.14 | 175 573 | 0 |
16.04.2024 | 280.65 | 283.85 | 278.22 | 280.42 | 245 503 | 0 |
15.04.2024 | 292.32 | 293.41 | 281.52 | 283.00 | 199 502 | 0 |
12.04.2024 | 293.85 | 295.03 | 287.87 | 289.68 | 221 039 | 0 |
11.04.2024 | 300.24 | 300.48 | 292.14 | 297.54 | 270 531 | 0 |
10.04.2024 | 297.38 | 304.81 | 296.42 | 299.91 | 287 654 | 0 |
09.04.2024 | 299.42 | 306.99 | 297.23 | 306.17 | 364 539 | 0 |
08.04.2024 | 295.11 | 299.34 | 293.76 | 296.87 | 232 849 | 0 |
05.04.2024 | 291.91 | 294.40 | 287.57 | 290.38 | 216 727 | 0 |
04.04.2024 | 295.78 | 303.88 | 291.88 | 292.96 | 390 660 | 0 |
03.04.2024 | 294.08 | 296.32 | 291.08 | 292.75 | 399 370 | 0 |
02.04.2024 | 293.99 | 297.67 | 292.96 | 296.50 | 461 486 | 0 |
01.04.2024 | 302.59 | 304.56 | 298.01 | 301.00 | 416 937 | 0 |
28.03.2024 | 300.24 | 301.44 | 301.44 | 301.44 | 376 937 | 0 |
27.03.2024 | 293.15 | 299.56 | 292.64 | 299.16 | 404 991 | 0 |
26.03.2024 | 300.00 | 301.52 | 290.97 | 291.38 | 290 584 | 0 |
25.03.2024 | 291.40 | 299.52 | 291.30 | 297.94 | 449 804 | 0 |
22.03.2024 | 293.87 | 294.16 | 290.16 | 291.44 | 201 831 | 0 |
21.03.2024 | 289.02 | 296.44 | 287.88 | 295.06 | 227 402 | 0 |
20.03.2024 | 284.93 | 287.06 | 278.84 | 285.81 | 358 547 | 0 |
19.03.2024 | 283.98 | 287.52 | 283.50 | 285.19 | 306 048 | 0 |
18.03.2024 | 288.53 | 289.84 | 283.68 | 285.97 | 329 264 | 0 |
15.03.2024 | 277.50 | 286.45 | 277.50 | 285.86 | 539 250 | 0 |
14.03.2024 | 282.08 | 285.32 | 279.05 | 281.77 | 375 262 | 0 |
13.03.2024 | 284.07 | 286.16 | 282.33 | 284.50 | 286 195 | 0 |
12.03.2024 | 281.11 | 287.01 | 278.17 | 285.44 | 316 148 | 0 |
11.03.2024 | 282.30 | 283.79 | 279.19 | 280.23 | 268 780 | 0 |
08.03.2024 | 290.47 | 290.99 | 282.43 | 282.59 | 328 604 | 0 |
07.03.2024 | 289.42 | 290.70 | 285.32 | 288.59 | 246 604 | 0 |
06.03.2024 | 289.25 | 289.66 | 283.52 | 287.27 | 182 128 | 0 |
05.03.2024 | 289.76 | 289.76 | 282.17 | 284.54 | 306 673 | 0 |
04.03.2024 | 290.65 | 293.57 | 285.84 | 291.65 | 442 490 | 0 |
01.03.2024 | 279.68 | 289.94 | 278.75 | 289.64 | 413 173 | 0 |
29.02.2024 | 276.05 | 282.00 | 274.28 | 279.48 | 400 909 | 0 |
28.02.2024 | 272.29 | 274.25 | 270.83 | 272.80 | 212 855 | 0 |
27.02.2024 | 279.56 | 281.04 | 274.48 | 275.78 | 194 599 | 0 |
26.02.2024 | 273.89 | 279.62 | 272.32 | 278.06 | 336 892 | 0 |
23.02.2024 | 278.21 | 280.50 | 274.99 | 274.99 | 269 311 | 0 |
22.02.2024 | 278.27 | 283.90 | 276.86 | 279.48 | 302 524 | 0 |
21.02.2024 | 269.73 | 276.23 | 268.40 | 274.43 | 374 981 | 0 |
20.02.2024 | 269.86 | 272.39 | 267.38 | 271.93 | 523 784 | 0 |
16.02.2024 | 282.41 | 275.46 | 275.46 | 275.46 | 658 173 | 0 |
15.02.2024 | 276.57 | 295.00 | 273.28 | 283.75 | 1 184 724 | 0 |
14.02.2024 | 249.47 | 255.35 | 247.93 | 252.96 | 567 311 | 0 |
13.02.2024 | 251.78 | 253.10 | 243.42 | 245.80 | 692 213 | 0 |
12.02.2024 | 253.09 | 260.00 | 253.09 | 259.40 | 395 803 | 0 |
09.02.2024 | 248.36 | 253.77 | 248.13 | 253.09 | 328 612 | 0 |
08.02.2024 | 247.22 | 249.75 | 245.41 | 247.12 | 318 724 | 0 |
07.02.2024 | 243.67 | 247.62 | 240.38 | 247.11 | 522 933 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus