Italia markets close in 5 hours 59 minutes

Zoom Video Communications Inc (1ZM.MI)

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
54,70+0,55 (+1,02%)
In data: 10:21AM CEST. Mercato aperto.
Periodo di tempo:
28 giu 2023 - 28 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
27 giu 202454,1254,1254,1254,1254,12-
26 giu 202454,1254,1254,1254,1254,12-
25 giu 202454,1254,1254,1254,1254,12-
24 giu 202454,7054,7054,7054,1254,12150
21 giu 202458,5558,5558,5558,5558,55-
20 giu 202458,5558,5558,5558,5558,55-
19 giu 202458,5558,5558,5558,5558,55-
18 giu 202458,5558,5558,5558,5558,55-
17 giu 202458,5558,5558,5558,5558,55-
14 giu 202458,5558,5558,5558,5558,55-
13 giu 202458,5558,5558,5558,5558,55-
12 giu 202458,5558,5558,5558,5558,55-
11 giu 202458,5558,5558,5558,5558,55-
10 giu 202458,5558,5558,5558,5558,55-
07 giu 202458,0458,0458,0458,5558,5520
06 giu 202456,8556,8556,8556,8556,85-
05 giu 202456,8556,8556,8556,8556,85-
04 giu 202456,8556,8556,8556,8556,85-
03 giu 202457,1857,1857,1856,8556,8528
31 mag 202456,2556,2556,2555,8455,841
30 mag 202456,0856,0856,0855,6855,6810
29 mag 202456,6756,6756,6757,0657,0620
28 mag 202458,4058,4058,4058,4058,40-
27 mag 202458,4058,4058,4058,4058,40-
24 mag 202458,4058,4058,4058,4058,40-
23 mag 202459,4759,4759,4758,4058,4010
22 mag 202459,0859,0859,0859,3759,372
21 mag 202457,6557,8457,6559,4459,44270
20 mag 202458,6758,6758,6758,6758,67-
17 mag 202458,8758,8758,8758,6758,6710
16 mag 202458,1258,1258,1258,1258,12-
15 mag 202458,1658,1658,1658,1258,1240
14 mag 202457,0957,0957,0957,0957,09-
13 mag 202457,0957,0957,0957,0957,09-
10 mag 202457,0957,0957,0957,0957,09-
09 mag 202457,3757,3757,3757,0957,0910
08 mag 202457,5357,5357,5357,5357,53-
07 mag 202457,5357,5357,5357,5357,53-
06 mag 202457,5357,5357,5357,5357,53-
03 mag 202459,3459,3458,4457,5357,5334
02 mag 202459,4059,4059,4059,4059,40-
30 apr 202459,4059,4059,4059,4059,40-
29 apr 202459,3659,3659,3659,4059,4017
26 apr 202457,1957,9857,1957,7257,72414
25 apr 202457,1857,1857,1857,1857,18-
24 apr 202458,1258,1257,6157,1857,1840
23 apr 202456,2356,2356,1956,7156,7122
22 apr 202455,6755,6755,6755,6755,67-
19 apr 202455,6755,6755,6755,6755,67-
18 apr 202455,6755,6755,6755,6755,67-
17 apr 202455,9955,9955,9955,6755,67130
16 apr 202458,3458,3458,3458,3458,34-
15 apr 202458,3458,3458,3458,3458,34-
12 apr 202458,8258,8258,8258,3458,3429
11 apr 202457,6357,6357,6357,6357,63-
10 apr 202457,6557,6557,6557,6357,6315
09 apr 202458,8358,8358,8358,8358,83-
08 apr 202458,8358,8358,8358,8358,83-
05 apr 202458,8358,8358,8358,8358,83-
04 apr 202458,8358,8358,8358,8358,83-
03 apr 202458,8258,8258,7058,8358,83500
02 apr 202461,3061,3061,3061,3061,30-
28 mar 202462,2862,2861,9161,3061,3051
27 mar 202461,5261,7261,5261,2361,2337
26 mar 202461,3761,3761,3761,3761,37-
25 mar 202461,3761,3761,3761,3761,37-
22 mar 202461,3761,3761,3761,3761,37-
21 mar 202461,3761,3761,3761,3761,37-
20 mar 202461,3761,3761,3761,3761,37-
19 mar 202461,3761,3761,3761,3761,37-
18 mar 202461,3061,3061,3061,3761,375
15 mar 202461,3961,3961,3961,3961,39-
14 mar 202461,3961,3961,3961,3961,39-
13 mar 202461,3961,3961,3961,3961,39-
12 mar 202461,3961,3961,3961,3961,39-
11 mar 202461,3961,3961,3961,3961,39-
08 mar 202461,3961,3961,3961,3961,39-
07 mar 202460,2861,5560,2861,3961,39175
06 mar 202462,0362,0362,0362,0362,03-
05 mar 202463,4363,4362,0062,0362,0343
04 mar 202464,9764,9764,9764,9764,97-
01 mar 202465,0065,0065,0064,9764,9715
29 feb 202463,6463,7763,6464,4064,4024
28 feb 202462,0062,6062,0064,4964,49125
27 feb 202464,9164,9961,2261,4261,42279
26 feb 202456,8956,8956,8956,8956,89-
23 feb 202456,8956,8956,8956,8956,89-
22 feb 202457,0457,1357,0456,8956,89190
21 feb 202459,3559,3559,3559,3559,35-
20 feb 202459,3559,3559,3559,3559,35-
19 feb 202459,3559,3559,3559,3559,35-
16 feb 202459,3559,3559,3559,3559,35-
15 feb 202459,3559,3559,3559,3559,35-
14 feb 202459,3559,3559,3559,3559,35-
13 feb 202459,3559,3559,3559,3559,35-
12 feb 202459,3559,3559,3559,3559,35-
09 feb 202459,3559,3559,3559,3559,35-
08 feb 202459,3559,3559,3559,3559,35-
07 feb 202458,7858,7858,7859,3559,3554
06 feb 202459,3959,3959,3959,3459,341
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...