ZNGA

Datos Históricos Zynga

ZNGA Precios Históricos

Fecha Anterior Variación Variación (%) Apertura Máximo Mínimo Volumen
15 Abr 2021 10.73 0.17 1.61% 10.60 10.78 10.52 9,875,823
14 Abr 2021 10.56 -0.10 -0.94% 10.53 10.83 10.53 8,032,221
13 Abr 2021 10.66 -0.02 -0.19% 10.74 10.835 10.61 9,731,981
12 Abr 2021 10.68 0.07 0.66% 10.50 10.69 10.50 8,569,663
09 Abr 2021 10.61 -0.07 -0.66% 10.62 10.64 10.50 11,277,832
08 Abr 2021 10.68 0.13 1.23% 10.72 10.81 10.62 14,127,419
07 Abr 2021 10.55 0.01 0.09% 10.50 10.55 10.41 7,117,417
06 Abr 2021 10.54 -0.12 -1.13% 10.59 10.75 10.46 16,682,403
05 Abr 2021 10.66 0.18 1.72% 10.50 10.69 10.42 13,523,781
02 Abr 2021 10.48 0.00 +0.00% 10.31 10.50 10.26 0
01 Abr 2021 10.48 0.27 2.64% 10.31 10.50 10.26 11,641,063
31 Mar 2021 10.21 0.15 1.49% 10.08 10.365 10.075 14,835,843
30 Mar 2021 10.06 -0.03 -0.3% 10.00 10.10 9.935 13,016,177
29 Mar 2021 10.09 0.03 0.3% 10.03 10.115 9.96 11,467,568
26 Mar 2021 10.06 0.24 2.44% 9.81 10.07 9.78 14,836,180
25 Mar 2021 9.82 0.10 1.03% 9.60 9.83 9.58 20,257,124
24 Mar 2021 9.72 -0.26 -2.61% 10.00 10.01 9.67 20,277,274
23 Mar 2021 9.98 -0.05 -0.5% 10.05 10.12 9.865 14,999,894
22 Mar 2021 10.03 0.05 0.5% 10.05 10.22 10.00 16,849,059
19 Mar 2021 9.98 0.09 0.91% 9.92 10.07 9.77 15,580,659
18 Mar 2021 9.89 -0.24 -2.37% 10.00 10.05 9.83 10,293,382
17 Mar 2021 10.13 -0.18 -1.75% 10.1617 10.17 9.80 18,037,400
16 Mar 2021 10.31 0.03 0.29% 10.10 10.47 10.05 12,069,780
15 Mar 2021 10.28 0.12 1.18% 10.20 10.30 10.02 14,566,078
12 Mar 2021 10.16 -0.05 -0.49% 10.10 10.17 9.96 12,405,023
11 Mar 2021 10.21 0.26 2.61% 10.20 10.26 10.02 14,978,391
10 Mar 2021 9.95 -0.33 -3.21% 10.38 10.41 9.92 22,435,064
09 Mar 2021 10.28 0.43 4.37% 10.21 10.47 10.11 17,754,212
08 Mar 2021 9.85 -0.46 -4.46% 10.32 10.40 9.83 23,089,763
05 Mar 2021 10.31 -0.17 -1.62% 10.58 10.58 9.80 24,437,309
04 Mar 2021 10.48 -0.61 -5.5% 11.00 11.0998 10.17 32,531,059
03 Mar 2021 11.09 -0.30 -2.63% 11.45 11.49 11.01 19,996,510
02 Mar 2021 11.39 -0.17 -1.47% 11.62 11.69 11.36 9,359,198
01 Mar 2021 11.56 0.41 3.68% 11.28 11.615 11.28 15,323,401
26 Feb 2021 11.15 0.11 1.0% 11.105 11.48 10.969 30,013,173
25 Feb 2021 11.04 -0.25 -2.21% 11.21 11.389 11.02 12,668,230
24 Feb 2021 11.29 -0.11 -0.96% 11.35 11.47 11.25 14,313,682
23 Feb 2021 11.40 -0.29 -2.48% 11.27 11.46 10.92 32,159,603
22 Feb 2021 11.69 -0.49 -4.02% 11.96 12.075 11.62 21,776,967
19 Feb 2021 12.18 0.08 0.66% 12.23 12.32 11.99 27,069,503
18 Feb 2021 12.10 0.56 4.85% 11.47 12.30 11.35 48,664,975
17 Feb 2021 11.54 0.04 0.35% 11.45 11.58 11.312 16,314,749
16 Feb 2021 11.50 -0.10 -0.86% 11.63 11.70 11.34 27,052,619
15 Feb 2021 11.60 0.00 +0.00% 11.88 12.00 11.49 0
12 Feb 2021 11.60 -0.38 -3.17% 11.88 12.00 11.49 30,287,014
11 Feb 2021 11.98 0.82 7.35% 11.57 12.27 11.11 60,548,921
10 Feb 2021 11.16 -0.17 -1.5% 11.55 11.58 11.015 33,346,225
09 Feb 2021 11.33 0.31 2.81% 11.49 11.49 11.08 32,435,017
08 Feb 2021 11.02 0.34 3.18% 11.00 11.19 10.82 43,162,750
05 Feb 2021 10.68 0.39 3.79% 10.36 10.77 10.30 23,602,783
04 Feb 2021 10.29 0.03 0.29% 10.32 10.44 10.16 11,398,565
03 Feb 2021 10.26 -0.07 -0.68% 10.38 10.40 10.20 15,315,534
02 Feb 2021 10.33 0.19 1.87% 10.20 10.3899 10.08 16,914,187
01 Feb 2021 10.14 0.23 2.32% 10.34 10.35 9.98 13,960,746
29 Ene 2021 9.91 0.06 0.61% 9.805 10.07 9.77 16,717,998
28 Ene 2021 9.85 -0.04 -0.4% 9.9823 10.0199 9.82 15,717,669
27 Ene 2021 9.89 -0.48 -4.63% 10.37 10.38 9.84 40,135,093
26 Ene 2021 10.37 0.05 0.48% 10.31 10.49 10.20 19,665,309
25 Ene 2021 10.32 -0.39 -3.64% 10.97 11.02 10.25 32,630,815
22 Ene 2021 10.71 0.36 3.48% 10.34 10.825 10.34 33,758,810
21 Ene 2021 10.35 0.13 1.27% 10.30 11.09 10.19 56,287,194
20 Ene 2021 10.22 0.29 2.87% 9.95 10.33 9.91 44,459,713
19 Ene 2021 9.935 0.27 2.74% 9.79 9.95 9.71 24,160,647
Su Consulta Reciente
NASDAQ
ZNGA
Zynga
Regístrese ahora para ver estas acciones en su Monitor streaming ADVFN.

Usted puede agregar y ver hasta 110 símbolos de sus acciones favoritas al mismo tiempo y completamente gratis.

Al acceder a los servicios disponibles de ADVFN usted acepta quedar sujerto a los Términos y Condiciones

P: V: D:20210416 03:25:27