Zebra Technologies Corp - CL A (ZBRA)
Exportar para Excel
| << < 1 2 3 4 5 > >> |
| 12/09/2025 |
343.187 |
-1,09%
|
315,02
|
311,29
|
319,68
|
312,65
|
| 11/09/2025 |
237.405 |
3,20%
|
306,19
|
303,48
|
316,50
|
316,01
|
| 10/09/2025 |
383.771 |
-1,94%
|
314,00
|
305,00
|
316,22
|
306,19
|
| 09/09/2025 |
273.932 |
-0,41%
|
314,00
|
309,71
|
314,00
|
312,17
|
| 08/09/2025 |
424.018 |
0,00%
|
313,86
|
311,28
|
320,00
|
313,80
|
| 05/09/2025 |
334.212 |
0,82%
|
311,25
|
307,42
|
316,025
|
313,80
|
| 04/09/2025 |
336.793 |
1,81%
|
306,00
|
304,9901
|
312,155
|
311,25
|
| 03/09/2025 |
276.856 |
-0,44%
|
308,00
|
303,55
|
308,345
|
305,71
|
| 02/09/2025 |
543.914 |
-3,16%
|
317,09
|
305,4301
|
317,09
|
307,07
|
| 29/08/2025 |
225.750 |
-1,53%
|
321,01
|
315,825
|
322,88
|
317,09
|
| 28/08/2025 |
124.768 |
0,18%
|
321,43
|
321,43
|
324,83
|
322,00
|
| 27/08/2025 |
292.331 |
0,27%
|
320,58
|
318,31
|
322,50
|
321,43
|
| 26/08/2025 |
246.856 |
0,31%
|
322,265
|
318,175
|
324,13
|
320,58
|
| 25/08/2025 |
170.289 |
-0,99%
|
322,81
|
319,41
|
322,885
|
319,55
|
| 22/08/2025 |
305.714 |
4,69%
|
308,51
|
308,51
|
324,3054
|
322,79
|
| 21/08/2025 |
277.879 |
1,24%
|
304,74
|
302,71
|
309,98
|
308,51
|
| 20/08/2025 |
335.814 |
-2,29%
|
310,00
|
302,8301
|
313,0567
|
304,74
|
| 19/08/2025 |
302.170 |
-1,73%
|
315,02
|
311,39
|
321,69
|
312,06
|
| 18/08/2025 |
258.172 |
-0,13%
|
317,90
|
317,00
|
322,08
|
317,48
|
| 15/08/2025 |
393.193 |
-2,99%
|
328,04
|
316,21
|
328,32
|
317,90
|
| 14/08/2025 |
449.756 |
-2,99%
|
334,43
|
326,246
|
337,485
|
327,71
|
| 13/08/2025 |
379.993 |
2,94%
|
329,98
|
326,685
|
338,11
|
337,80
|
| 12/08/2025 |
469.640 |
5,11%
|
313,55
|
311,76
|
328,57
|
328,14
|
| 11/08/2025 |
295.968 |
-1,60%
|
317,80
|
310,62
|
320,85
|
312,45
|
| 08/08/2025 |
429.349 |
0,52%
|
316,01
|
316,01
|
323,75
|
317,66
|
| 07/08/2025 |
564.884 |
2,50%
|
327,0605
|
308,07
|
327,0605
|
316,01
|
| 06/08/2025 |
700.080 |
1,89%
|
304,00
|
300,01
|
308,99
|
308,31
|
| 05/08/2025 |
1.275.576 |
-11,36%
|
362,00
|
300,75
|
362,51
|
302,60
|
| 04/08/2025 |
498.685 |
1,96%
|
337,35
|
336,9568
|
342,405
|
341,36
|
| 01/08/2025 |
535.430 |
-1,07%
|
330,58
|
321,8512
|
339,02
|
335,24
|
| 31/07/2025 |
805.021 |
2,00%
|
334,44
|
329,21
|
352,6282
|
339,02
|
| 30/07/2025 |
168.664 |
0,27%
|
331,00
|
329,83
|
337,85
|
332,39
|
| 29/07/2025 |
158.149 |
-0,92%
|
337,80
|
330,52
|
338,275
|
331,60
|
| 28/07/2025 |
214.084 |
-0,30%
|
336,70
|
333,1801
|
337,80
|
334,69
|
| 25/07/2025 |
211.618 |
0,69%
|
334,71
|
329,40
|
336,26
|
335,69
|
| 24/07/2025 |
210.323 |
-1,00%
|
331,00
|
324,70
|
337,07
|
333,40
|
| 23/07/2025 |
238.589 |
2,64%
|
328,10
|
325,49
|
337,07
|
336,77
|
| 22/07/2025 |
315.404 |
-0,09%
|
332,16
|
321,82
|
334,00
|
328,10
|
| 21/07/2025 |
244.499 |
-1,01%
|
331,73
|
328,27
|
334,00
|
328,38
|
| 18/07/2025 |
315.661 |
0,56%
|
320,55
|
320,55
|
332,675
|
331,73
|
| 17/07/2025 |
295.478 |
3,27%
|
321,21
|
312,845
|
331,295
|
329,90
|
| 16/07/2025 |
227.627 |
-0,03%
|
325,22
|
312,96
|
325,9272
|
319,47
|
| 15/07/2025 |
217.655 |
-1,02%
|
325,19
|
317,60
|
329,56
|
319,55
|
| 14/07/2025 |
285.264 |
-1,32%
|
327,14
|
319,39
|
329,56
|
322,83
|
| 11/07/2025 |
316.439 |
-0,97%
|
326,275
|
324,14
|
335,85
|
327,14
|
| 10/07/2025 |
367.556 |
2,66%
|
323,06
|
316,55
|
335,85
|
330,35
|
| 09/07/2025 |
281.030 |
-0,40%
|
320,40
|
316,55
|
324,95
|
321,78
|
| 08/07/2025 |
294.393 |
1,88%
|
320,53
|
302,50
|
325,99
|
323,06
|
| 07/07/2025 |
302.425 |
-2,04%
|
323,38
|
316,70
|
324,7599
|
317,11
|
| 04/07/2025 |
188.169 |
-0,59%
|
323,53
|
318,50
|
326,64
|
323,72
|
| 03/07/2025 |
188.169 |
-0,59%
|
315,48
|
312,62
|
326,64
|
323,72
|
| 02/07/2025 |
304.557 |
1,56%
|
307,54
|
307,54
|
321,42
|
320,39
|
| 01/07/2025 |
327.722 |
2,31%
|
311,57
|
306,28
|
320,9899
|
315,48
|
| 30/06/2025 |
417.240 |
-0,29%
|
311,04
|
306,28
|
311,57
|
308,36
|
| 27/06/2025 |
313.802 |
0,37%
|
303,43
|
302,82
|
313,16
|
309,26
|
| 26/06/2025 |
313.605 |
1,74%
|
300,79
|
298,825
|
308,60
|
308,32
|
| 25/06/2025 |
213.806 |
1,38%
|
300,00
|
296,995
|
303,19
|
303,05
|
| 24/06/2025 |
402.510 |
0,91%
|
291,50
|
288,5288
|
302,4399
|
298,94
|
| 23/06/2025 |
312.376 |
0,75%
|
294,04
|
288,08
|
296,77
|
296,25
|
| 20/06/2025 |
543.453 |
0,79%
|
286,10
|
286,10
|
296,04
|
294,04
|
| 19/06/2025 |
453.473 |
1,02%
|
289,89
|
289,075
|
296,73
|
291,73
|
| 18/06/2025 |
448.245 |
0,82%
|
290,76
|
289,075
|
297,01
|
291,73
|
| 17/06/2025 |
452.808 |
-1,26%
|
288,07
|
278,41
|
295,84
|
289,36
|
| 16/06/2025 |
309.016 |
3,66%
|
283,00
|
283,00
|
294,12
|
293,06
|
| 13/06/2025 |
229.585 |
-3,10%
|
290,03
|
282,65
|
293,39
|
283,61
|
| 12/06/2025 |
230.146 |
-0,05%
|
301,67
|
289,83
|
301,67
|
292,68
|
| 11/06/2025 |
266.648 |
-2,25%
|
298,63
|
291,765
|
302,11
|
292,82
|
| 10/06/2025 |
282.224 |
0,31%
|
298,76
|
296,10
|
300,6725
|
299,56
|
| 09/06/2025 |
240.873 |
1,11%
|
295,36
|
295,1312
|
300,6725
|
298,63
|
| 06/06/2025 |
222.720 |
1,42%
|
292,09
|
288,405
|
297,91
|
295,36
|
| 05/06/2025 |
333.203 |
0,07%
|
294,13
|
288,405
|
295,0722
|
291,24
|
| 04/06/2025 |
257.959 |
-0,33%
|
286,28
|
282,92
|
294,47
|
291,03
|
| 03/06/2025 |
430.939 |
2,11%
|
287,67
|
282,03
|
292,18
|
291,99
|
| 02/06/2025 |
343.508 |
-1,32%
|
289,77
|
282,03
|
289,77
|
285,96
|
| 30/05/2025 |
199.199 |
-1,03%
|
292,55
|
283,915
|
302,99
|
289,77
|
| 29/05/2025 |
262.044 |
0,58%
|
295,29
|
288,2995
|
299,5115
|
292,495
|
| 28/05/2025 |
267.304 |
-1,43%
|
290,16
|
286,92
|
296,64
|
290,80
|
| 27/05/2025 |
304.347 |
3,80%
|
288,48
|
286,92
|
295,32
|
295,01
|
| 23/05/2025 |
216.358 |
-1,44%
|
287,38
|
280,48
|
290,22
|
284,21
|
| 22/05/2025 |
264.266 |
0,15%
|
293,32
|
286,44
|
296,97
|
288,36
|
| 21/05/2025 |
411.388 |
-3,05%
|
295,78
|
286,95
|
298,43
|
287,92
|
| 20/05/2025 |
279.125 |
-0,29%
|
293,44
|
293,44
|
298,87
|
296,97
|
| 19/05/2025 |
287.115 |
-0,93%
|
296,62
|
293,44
|
298,42
|
297,82
|
| 16/05/2025 |
315.403 |
0,76%
|
297,02
|
294,76
|
301,29
|
300,62
|
| 15/05/2025 |
335.987 |
-0,31%
|
301,14
|
287,475
|
301,72
|
298,35
|
| 14/05/2025 |
419.025 |
-1,03%
|
300,37
|
295,47
|
305,29
|
299,27
|
| 13/05/2025 |
602.493 |
0,76%
|
289,93
|
289,92
|
305,29
|
302,38
|
| 12/05/2025 |
1.243.202 |
12,52%
|
286,00
|
286,00
|
302,15
|
300,11
|
| 09/05/2025 |
519.675 |
0,51%
|
261,37
|
258,505
|
268,58
|
266,71
|
| 08/05/2025 |
493.747 |
3,14%
|
252,41
|
251,86
|
266,65
|
265,37
|
| 07/05/2025 |
573.005 |
2,56%
|
246,87
|
245,995
|
259,00
|
257,28
|
| 06/05/2025 |
388.427 |
0,06%
|
252,47
|
245,995
|
255,44
|
250,85
|
| 05/05/2025 |
336.395 |
-2,05%
|
252,53
|
250,60
|
255,44
|
250,70
|
| 02/05/2025 |
371.358 |
2,53%
|
251,58
|
248,46
|
259,04
|
255,95
|
| 01/05/2025 |
395.429 |
-0,27%
|
246,18
|
243,525
|
255,36
|
249,64
|
| 30/04/2025 |
562.893 |
-2,24%
|
262,11
|
243,525
|
265,05
|
250,32
|
| 29/04/2025 |
1.094.525 |
5,16%
|
246,00
|
239,45
|
265,05
|
256,05
|
| 28/04/2025 |
815.980 |
-1,12%
|
257,99
|
239,45
|
257,99
|
243,49
|
| 25/04/2025 |
396.945 |
0,89%
|
237,00
|
236,75
|
247,96
|
246,24
|
| 24/04/2025 |
309.200 |
4,09%
|
236,25
|
233,55
|
248,0525
|
244,08
|
