Italia markets close in 5 hours 5 minutes

Zoom Video Communications, Inc. (4ZM.TI)

TLO - TLO Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
58,36+0,22 (+0,38%)
In data: 02:29PM 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 202454,1454,1454,1454,1454,14-
26 giu 202454,0754,0754,0754,0754,07-
25 giu 202454,0354,0354,0354,0354,03-
24 giu 202454,1954,1954,1954,1954,19-
21 giu 202454,3954,3954,3954,3954,39-
20 giu 202452,9652,9652,9652,9652,96-
19 giu 202452,4152,4152,4152,4152,41-
18 giu 202452,4952,4952,4952,4952,49-
17 giu 202452,8752,8752,8752,8752,87-
14 giu 202453,7853,7853,7853,7853,78-
13 giu 202454,8654,8654,8654,8654,86-
12 giu 202457,0957,0957,0957,0957,09-
11 giu 202458,1258,1258,1258,1258,12-
10 giu 202458,4158,4158,4158,4158,41-
07 giu 202458,5058,5058,5058,5058,50-
06 giu 202457,9157,9157,9157,9157,91-
05 giu 202457,2957,2957,2957,2957,29-
04 giu 202456,8156,8156,8156,8156,81-
03 giu 202456,7856,7856,7856,7856,78-
31 mag 202455,7355,7355,7355,7355,73-
30 mag 202455,7055,7055,7055,7055,70-
29 mag 202456,9956,9956,9956,9956,99-
28 mag 202457,6857,6857,6857,6857,68-
27 mag 202458,2058,2058,2058,2058,20-
24 mag 202458,1758,1758,1758,1758,17-
23 mag 202458,3058,3058,3058,3058,30-
22 mag 202459,3559,3559,3559,3559,35-
21 mag 202459,6859,6859,6859,6859,68-
20 mag 202458,8258,8258,8258,8258,82-
17 mag 202458,7358,7358,7358,7358,73-
16 mag 202458,5458,5458,5458,5458,54-
15 mag 202458,1058,1058,1058,1058,10-
14 mag 202458,6758,6758,6758,6758,67-
13 mag 202458,6258,6258,6258,6258,62-
10 mag 202457,2057,2057,2057,2057,20-
09 mag 202457,1057,1057,1057,1057,10-
08 mag 202457,5157,5157,5157,5157,51-
07 mag 202457,7657,7657,7657,7657,76-
06 mag 202457,3557,3557,3557,3557,35-
03 mag 202457,5357,5357,5357,5357,53-
02 mag 202458,4358,4358,4358,4358,43-
30 apr 202457,7157,7157,7157,7157,71-
29 apr 202459,3859,3859,3859,3859,38-
26 apr 202457,7957,7957,7957,7957,79-
25 apr 202456,4956,4956,4956,4956,49-
24 apr 202457,1957,1957,1957,1957,19-
23 apr 202456,6956,6956,6956,6956,69-
22 apr 202455,5355,5355,5355,5355,53-
19 apr 202455,9155,9155,9155,9155,91-
18 apr 202456,6156,6156,6156,6156,61-
17 apr 202455,8455,8455,8455,8455,84-
16 apr 202456,3856,3856,3856,3856,38-
15 apr 202457,1357,1357,1357,1357,13-
12 apr 202458,3658,3658,3658,3658,36-
11 apr 202458,1458,1458,1458,1458,14-
10 apr 202457,5957,5957,5957,5957,59-
09 apr 202458,6758,6758,6758,6758,67-
08 apr 202458,3458,3458,3458,3458,34-
05 apr 202457,9557,9557,9557,9557,95-
04 apr 202458,9358,9358,9358,9358,93-
03 apr 202458,8358,8358,8358,8358,83-
02 apr 202459,0759,0759,0759,0759,07-
28 mar 202461,3061,3061,3061,3061,30-
27 mar 202461,1461,1461,1461,1461,14-
26 mar 202461,4561,4561,4561,4561,45-
25 mar 202461,5361,5361,5361,5361,53-
22 mar 202460,9360,9360,9360,9360,93-
21 mar 202461,6361,6361,6361,6361,63-
20 mar 202460,9160,9160,9160,9160,91-
19 mar 202461,2561,2561,2561,2561,25-
18 mar 202461,3661,3661,3661,3661,36-
15 mar 202461,3361,3361,3361,3361,33-
14 mar 202462,9562,9562,9562,1462,14200
13 mar 202463,5263,5263,5263,1163,111
12 mar 202464,3564,3564,3564,3564,35-
11 mar 202464,1964,1964,1964,1964,19-
08 mar 202461,5261,5261,5261,5261,52-
07 mar 202461,4761,4761,4761,4761,47-
06 mar 202461,8461,8461,8461,8461,84-
05 mar 202461,9961,9961,9962,0162,0120
04 mar 202464,1464,1464,1464,1464,14-
01 mar 202465,3965,3965,3964,9864,9820
29 feb 202465,3365,3365,3364,4664,4620
28 feb 202464,4964,4964,4964,4964,49-
27 feb 202465,5765,5765,5761,4361,438
26 feb 202458,8358,8358,8358,8358,83-
23 feb 202458,3358,3358,3358,3358,33-
22 feb 202456,8956,8956,8956,8956,89-
21 feb 202456,1056,1056,1056,1056,10-
20 feb 202456,3456,3456,3456,3456,34-
19 feb 202458,2558,2558,2558,2558,25-
16 feb 202458,4358,4358,4358,4358,43-
15 feb 202459,4859,4859,4859,4859,48-
14 feb 202459,6159,6159,6159,6159,61-
13 feb 202459,2859,2859,2859,2859,28-
12 feb 202461,0461,0461,0461,0461,04-
09 feb 202460,6160,6160,6160,6160,61-
08 feb 202459,3259,3259,3259,3259,32-
07 feb 202459,3559,3559,3559,3559,35-
06 feb 202459,3759,3759,3759,3759,37-
*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...