Zebra Technologies Corp - CL A (ZBRA)
Exportar para Excel
| << < 2 3 4 5 6 > |
| 29/11/2024 |
138.694 |
-0,42%
|
415,74
|
401,61
|
415,74
|
407,00
|
| 28/11/2024 |
155.681 |
0,75%
|
405,46
|
400,9301
|
406,14
|
405,75
|
| 27/11/2024 |
155.130 |
0,82%
|
389,00
|
389,00
|
406,25
|
405,75
|
| 26/11/2024 |
260.722 |
0,38%
|
400,03
|
398,125
|
404,32
|
402,45
|
| 25/11/2024 |
339.990 |
0,94%
|
400,30
|
398,00
|
404,32
|
400,94
|
| 22/11/2024 |
109.924 |
1,24%
|
386,86
|
382,995
|
397,665
|
397,19
|
| 21/11/2024 |
190.062 |
2,02%
|
384,04
|
381,70
|
394,97
|
392,31
|
| 20/11/2024 |
350.016 |
0,56%
|
383,75
|
377,43
|
388,47
|
384,53
|
| 19/11/2024 |
196.211 |
-0,49%
|
385,30
|
375,9933
|
389,375
|
382,40
|
| 18/11/2024 |
236.671 |
-0,42%
|
384,60
|
381,83
|
389,62
|
384,28
|
| 15/11/2024 |
221.328 |
-2,22%
|
393,89
|
382,19
|
400,91
|
385,91
|
| 14/11/2024 |
239.014 |
-1,39%
|
401,07
|
393,04
|
404,41
|
394,66
|
| 13/11/2024 |
196.987 |
-0,61%
|
401,87
|
399,08
|
405,61
|
400,23
|
| 12/11/2024 |
255.063 |
-0,12%
|
400,00
|
398,26
|
405,61
|
402,69
|
| 11/11/2024 |
260.853 |
0,96%
|
400,21
|
398,26
|
404,69
|
403,16
|
| 08/11/2024 |
225.156 |
0,54%
|
394,47
|
392,39
|
402,145
|
399,31
|
| 07/11/2024 |
221.846 |
0,80%
|
403,78
|
383,86
|
403,78
|
397,18
|
| 06/11/2024 |
347.573 |
3,77%
|
375,00
|
375,00
|
404,35
|
394,02
|
| 05/11/2024 |
248.545 |
%
|
385,00
|
375,25
|
380,76
|
379,69
|
| 04/11/2024 |
320.931 |
%
|
385,00
|
375,25
|
386,2199
|
377,02
|
| 01/11/2024 |
330.545 |
%
|
381,97
|
381,04
|
386,1156
|
384,64
|
| 31/10/2024 |
507.458 |
%
|
384,49
|
379,44
|
386,89
|
381,971
|
| 30/10/2024 |
620.307 |
%
|
381,36
|
378,42
|
385,85
|
383,89
|
| 29/10/2024 |
813.673 |
%
|
394,57
|
378,42
|
394,57
|
384,68
|
| 28/10/2024 |
467.176 |
%
|
365,60
|
362,59
|
367,63
|
363,58
|
| 25/10/2024 |
335.074 |
%
|
363,41
|
359,37
|
365,575
|
360,09
|
| 24/10/2024 |
218.946 |
%
|
369,95
|
361,67
|
369,60
|
362,05
|
| 23/10/2024 |
173.178 |
%
|
369,95
|
366,54
|
373,10
|
368,09
|
| 22/10/2024 |
151.332 |
%
|
373,70
|
370,4201
|
373,42
|
372,00
|
| 21/10/2024 |
108.988 |
%
|
373,70
|
370,41
|
373,82
|
372,59
|
| 18/10/2024 |
134.942 |
%
|
377,49
|
373,89
|
378,3325
|
375,45
|
| 17/10/2024 |
131.223 |
%
|
375,11
|
373,21
|
378,495
|
373,84
|
| 16/10/2024 |
97.552 |
%
|
376,74
|
375,20
|
379,59
|
375,50
|
| 15/10/2024 |
148.214 |
%
|
376,74
|
372,895
|
380,0344
|
375,30
|
| 14/10/2024 |
165.914 |
%
|
374,76
|
373,21
|
378,775
|
377,68
|
| 11/10/2024 |
108.326 |
%
|
369,09
|
371,73
|
376,59
|
375,02
|
| 10/10/2024 |
207.976 |
%
|
369,09
|
365,44
|
371,32
|
369,24
|
| 09/10/2024 |
168.777 |
%
|
368,97
|
367,28
|
374,68
|
373,50
|
| 08/10/2024 |
172.764 |
%
|
365,33
|
364,12
|
370,165
|
368,97
|
| 07/10/2024 |
168.693 |
%
|
363,99
|
361,06
|
365,405
|
365,24
|
| 04/10/2024 |
133.143 |
%
|
363,98
|
363,32
|
370,4473
|
366,72
|
| 03/10/2024 |
135.655 |
%
|
363,98
|
362,62
|
368,17
|
363,89
|
| 02/10/2024 |
167.251 |
%
|
363,98
|
362,295
|
370,895
|
368,68
|
| 01/10/2024 |
253.841 |
%
|
372,30
|
363,52
|
370,245
|
364,30
|
| 30/09/2024 |
105.219 |
%
|
372,30
|
367,75
|
371,23
|
370,32
|
| 27/09/2024 |
99.238 |
%
|
372,30
|
368,27
|
374,03
|
368,60
|
| 26/09/2024 |
122.900 |
%
|
370,00
|
369,42
|
375,825
|
371,24
|
| 25/09/2024 |
95.878 |
%
|
364,45
|
363,40
|
367,35
|
364,97
|
| 24/09/2024 |
122.643 |
%
|
364,45
|
361,32
|
365,43
|
364,75
|
| 23/09/2024 |
254.709 |
%
|
362,43
|
359,30
|
367,885
|
362,39
|
| 20/09/2024 |
365.365 |
%
|
362,43
|
360,35
|
367,55
|
366,76
|
| 19/09/2024 |
312.606 |
%
|
360,00
|
356,94
|
366,30
|
363,79
|
| 18/09/2024 |
236.220 |
%
|
354,79
|
347,7885
|
358,76
|
351,83
|
| 17/09/2024 |
367.635 |
%
|
347,07
|
345,59
|
354,46
|
354,52
|
| 16/09/2024 |
177.882 |
%
|
337,24
|
335,86
|
344,19
|
343,79
|
| 13/09/2024 |
123.335 |
%
|
329,37
|
335,06
|
338,82
|
335,50
|
| 12/09/2024 |
107.170 |
%
|
329,37
|
335,06
|
338,82
|
337,04
|
| 11/09/2024 |
201.710 |
%
|
329,37
|
327,5464
|
337,665
|
337,44
|
| 10/09/2024 |
259.896 |
%
|
329,37
|
321,59
|
328,17
|
328,50
|
| 09/09/2024 |
253.541 |
%
|
321,59
|
321,59
|
328,133
|
327,93
|
| 06/09/2024 |
526.367 |
%
|
328,80
|
318,01
|
329,89
|
320,77
|
| 05/09/2024 |
156.803 |
%
|
328,74
|
323,44
|
331,00
|
329,04
|
| 04/09/2024 |
217.489 |
%
|
328,74
|
327,05
|
331,33
|
328,87
|
| 03/09/2024 |
339.359 |
%
|
341,46
|
329,8225
|
342,945
|
330,45
|
| 30/08/2024 |
181.069 |
%
|
345,32
|
337,93
|
345,65
|
345,38
|
| 29/08/2024 |
141.372 |
%
|
345,44
|
342,00
|
346,475
|
342,29
|
| 28/08/2024 |
136.566 |
%
|
344,68
|
342,00
|
346,475
|
343,83
|
| 27/08/2024 |
149.414 |
%
|
345,10
|
342,50
|
346,17
|
346,04
|
| 26/08/2024 |
186.473 |
%
|
352,97
|
346,55
|
352,97
|
347,69
|
| 23/08/2024 |
131.010 |
%
|
346,76
|
345,335
|
351,74
|
351,62
|
| 22/08/2024 |
154.739 |
%
|
346,76
|
341,87
|
346,915
|
342,16
|
| 21/08/2024 |
200.744 |
%
|
348,69
|
343,605
|
348,435
|
345,00
|
| 20/08/2024 |
299.323 |
%
|
346,06
|
341,27
|
348,435
|
344,85
|
| 19/08/2024 |
142.150 |
%
|
344,11
|
341,01
|
346,95
|
347,02
|
| 16/08/2024 |
151.115 |
%
|
342,32
|
342,18
|
346,265
|
344,14
|
| 15/08/2024 |
221.465 |
%
|
338,77
|
338,695
|
344,40
|
343,21
|
| 14/08/2024 |
169.882 |
%
|
332,23
|
327,62
|
333,64
|
333,24
|
| 13/08/2024 |
254.562 |
%
|
323,16
|
323,16
|
334,20
|
332,12
|
| 12/08/2024 |
207.728 |
%
|
320,70
|
318,00
|
322,36
|
320,34
|
| 09/08/2024 |
176.894 |
%
|
320,55
|
315,25
|
322,98
|
319,95
|
| 08/08/2024 |
417.556 |
%
|
307,73
|
304,28
|
323,75
|
321,71
|
| 07/08/2024 |
259.186 |
%
|
321,23
|
316,14
|
322,91
|
301,99
|
| 06/08/2024 |
258.346 |
%
|
318,47
|
316,14
|
322,91
|
317,36
|
| 05/08/2024 |
340.175 |
%
|
331,80
|
306,91
|
319,65
|
305,89
|
| 02/08/2024 |
330.123 |
%
|
331,80
|
319,04
|
332,03
|
322,30
|
| 01/08/2024 |
363.673 |
%
|
350,42
|
334,36
|
353,86
|
342,58
|
| 31/07/2024 |
442.026 |
%
|
357,78
|
348,99
|
359,6897
|
351,19
|
| 30/07/2024 |
747.462 |
%
|
359,80
|
346,72
|
372,93
|
348,12
|
| 29/07/2024 |
440.423 |
%
|
327,38
|
325,02
|
335,57
|
335,09
|
| 26/07/2024 |
292.281 |
%
|
326,50
|
323,01
|
330,57
|
325,98
|
| 25/07/2024 |
144.656 |
%
|
322,37
|
321,66
|
330,615
|
338,20
|
| 24/07/2024 |
143.359 |
%
|
325,01
|
321,66
|
330,615
|
322,09
|
| 23/07/2024 |
143.164 |
%
|
325,01
|
324,53
|
333,00
|
331,20
|
| 22/07/2024 |
183.374 |
%
|
325,01
|
322,7501
|
326,91
|
326,57
|
| 19/07/2024 |
114.377 |
%
|
324,99
|
319,48
|
325,08
|
321,45
|
| 18/07/2024 |
324.241 |
%
|
325,32
|
321,80
|
329,63
|
323,37
|
| 17/07/2024 |
289.602 |
%
|
328,79
|
325,72
|
335,665
|
325,89
|
| 16/07/2024 |
236.876 |
%
|
328,79
|
328,6901
|
336,99
|
335,76
|
| 15/07/2024 |
222.702 |
%
|
325,64
|
325,845
|
328,88
|
327,50
|
| 12/07/2024 |
282.282 |
%
|
326,21
|
324,89
|
334,215
|
325,19
|
