Italia markets closed

Zendesk, Inc. (ZEN)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
76,51+0,21 (+0,28%)
Alla chiusura: 04:00PM EDT
76,50 -0,01 (-0,01%)
Dopo ore: 05:40PM EDT
Periodo di tempo:
14 ago 2021 - 14 ago 2022
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
12 ago 202276,3976,5776,3476,5176,513.051.400
11 ago 202276,4076,4976,2276,3076,302.813.900
10 ago 202276,4076,4976,1876,4176,411.614.000
09 ago 202276,1876,3676,0976,1076,104.069.600
08 ago 202276,0576,4375,9476,2176,212.354.100
05 ago 202275,7676,0875,6075,8975,892.253.600
04 ago 202275,5576,0975,5076,0876,082.172.800
03 ago 202275,3175,7575,2875,5575,552.684.200
02 ago 202275,2075,4975,1475,3375,332.060.000
01 ago 202275,1575,5475,0875,4275,421.823.500
29 lug 202275,3675,5575,0275,4275,422.565.900
28 lug 202274,7675,2474,7075,1175,112.249.200
27 lug 202274,9775,1574,6374,9474,942.537.100
26 lug 202274,9775,0074,5174,6174,617.672.400
25 lug 202275,2575,3375,1175,2575,251.751.100
22 lug 202275,3975,5575,1575,2575,252.044.800
21 lug 202275,3075,5075,2275,3975,392.193.600
20 lug 202275,2075,5075,1175,2775,272.861.900
19 lug 202274,6975,3474,5874,9774,974.400.900
18 lug 202274,3574,7974,3574,5474,544.154.600
15 lug 202274,4374,5774,2474,3374,332.987.000
14 lug 202274,4374,4974,1774,3174,312.991.800
13 lug 202274,3074,4674,2074,3974,394.897.600
12 lug 202274,3074,6474,2474,5674,562.946.900
11 lug 202274,5074,7374,2474,2474,243.220.800
08 lug 202274,6074,7874,1374,6174,613.927.900
07 lug 202274,2574,8174,0874,5774,574.451.500
06 lug 202274,3574,4373,9174,1274,129.052.200
05 lug 202274,4274,8674,1274,2874,286.844.100
01 lug 202274,1574,5673,8874,5174,516.011.700
30 giu 202274,4174,6073,9774,0774,077.624.100
29 giu 202274,3674,8374,3074,6174,616.035.300
28 giu 202274,5975,2474,3274,4174,418.872.300
27 giu 202274,2575,0674,1574,6574,6510.914.600
24 giu 202275,4375,5073,5074,1774,1742.776.900
23 giu 202257,3258,7456,2257,9557,951.990.300
22 giu 202255,5058,2455,4057,2157,211.966.800
21 giu 202256,4357,0955,5856,0456,041.857.600
17 giu 202254,4857,2654,3755,8755,873.206.200
16 giu 202257,9359,1654,1654,5354,532.982.700
15 giu 202258,4160,8958,0460,1960,194.214.400
14 giu 202260,0660,8257,0057,0157,013.736.700
13 giu 202261,2262,8258,0359,9659,963.461.800
10 giu 202268,0068,0063,8764,9764,974.344.300
09 giu 202272,6774,1068,1069,0469,0411.055.000
08 giu 202285,6988,0276,8280,5280,527.273.700
07 giu 202284,8886,9383,9986,5186,511.915.600
06 giu 202291,2191,2184,6786,0686,062.767.800
03 giu 202292,2992,6889,1789,7889,781.338.000
02 giu 202290,0093,8689,3693,8093,803.023.100
01 giu 202292,0092,9788,7690,1290,122.695.500
31 mag 202298,0098,7290,8591,4591,454.510.600
27 mag 202295,4699,0895,0299,0399,031.818.400
26 mag 202291,5395,4991,3593,6693,661.347.400
25 mag 202287,5492,5487,5292,1992,193.593.800
24 mag 202295,9896,4787,4888,1888,182.874.300
23 mag 202298,7199,4695,8497,1397,131.776.600
20 mag 2022100,00101,6896,4798,9698,961.262.400
19 mag 202296,61101,1696,0198,6098,601.874.700
18 mag 202298,6499,1195,1496,2696,261.002.800
17 mag 2022101,36101,3695,76100,19100,191.334.300
16 mag 2022100,20102,6897,7498,6498,641.723.300
13 mag 202298,72103,5798,72102,15102,152.265.900
12 mag 202297,3999,4491,2996,9996,997.114.800
11 mag 202299,40102,6098,2798,8798,872.244.700
10 mag 2022102,00103,2897,17100,70100,702.372.100
09 mag 2022110,76111,4898,4899,1499,143.065.400
06 mag 2022116,79118,22112,68113,88113,882.158.700
05 mag 2022123,72123,72115,90117,73117,732.072.200
04 mag 2022121,23124,35118,68123,65123,651.112.400
03 mag 2022121,97123,68120,42121,22121,22960.900
02 mag 2022120,25124,08119,81122,14122,141.405.800
29 apr 2022120,24127,37120,24122,04122,042.901.500
28 apr 2022124,00125,01120,05120,77120,772.185.700
27 apr 2022121,81126,71120,74123,09123,093.135.200
26 apr 2022121,00123,62117,81123,08123,083.266.700
25 apr 2022120,25123,31119,91121,97121,971.401.400
22 apr 2022123,40124,63120,15120,85120,852.043.800
21 apr 2022126,45127,57122,06122,89122,892.071.700
20 apr 2022128,84130,00125,69126,15126,151.708.300
19 apr 2022129,34130,83127,15129,12129,125.711.300
18 apr 2022123,85124,36119,88121,69121,692.081.100
14 apr 2022127,08127,95123,82125,17125,171.815.100
13 apr 2022122,75127,02122,26126,53126,532.071.900
12 apr 2022123,93124,64122,50123,38123,381.751.000
11 apr 2022121,85124,43120,60121,99121,991.545.700
08 apr 2022123,00124,20121,92122,50122,501.129.800
07 apr 2022121,72123,91120,07123,25123,252.602.400
06 apr 2022122,65123,25119,50122,58122,582.049.700
05 apr 2022124,82125,18122,18124,76124,761.605.500
04 apr 2022123,96125,72122,60125,17125,171.689.900
01 apr 2022119,89123,99119,65123,81123,812.088.300
31 mar 2022119,81121,84118,04120,29120,291.698.800
30 mar 2022119,80121,23118,87119,69119,691.093.200
29 mar 2022120,38122,46119,77121,14121,141.968.300
28 mar 2022120,06122,78118,11118,87118,871.630.400
25 mar 2022119,44121,08118,15120,47120,471.440.300
24 mar 2022119,96120,64117,44119,48119,481.316.600
23 mar 2022119,01119,65117,50118,97118,971.512.600
22 mar 2022119,27121,46118,98120,61120,611.694.500
*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...