Italia Markets closed
Dow Jones
31.163,62 -326,45 (-1,04%) Nasdaq
11.425,79 +7,63 (+0,07%) Nikkei 225
26.402,84 -508,36 (-1,89%) EUR/USD
1,0590 +0,0124 (+1,1861%) BTC-EUR
28.477,61 +884,06 (+3,20%) CMC Crypto 200
671,35 +19,12 (+2,93%)
Zoom Video Communications, Inc. (ZM)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Al 12:45PM EDT. Mercato aperto.
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USD
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 19 mag 2022 | 85,74 | 92,38 | 84,68 | 90,88 | 90,88 | 2.299.861 |
| 18 mag 2022 | 88,68 | 91,11 | 84,04 | 84,69 | 84,69 | 3.849.800 |
| 17 mag 2022 | 91,36 | 95,10 | 86,41 | 90,94 | 90,94 | 4.208.800 |
| 16 mag 2022 | 93,43 | 95,83 | 88,66 | 88,92 | 88,92 | 4.501.300 |
| 13 mag 2022 | 88,72 | 95,63 | 88,25 | 94,84 | 94,84 | 5.678.800 |
| 12 mag 2022 | 81,13 | 87,79 | 79,03 | 84,97 | 84,97 | 7.178.800 |
| 11 mag 2022 | 88,93 | 94,16 | 84,17 | 84,80 | 84,80 | 6.182.600 |
| 10 mag 2022 | 95,60 | 98,07 | 87,34 | 90,68 | 90,68 | 6.315.100 |
| 09 mag 2022 | 94,05 | 96,83 | 91,65 | 92,34 | 92,34 | 5.766.300 |
| 06 mag 2022 | 100,49 | 102,03 | 94,01 | 96,38 | 96,38 | 4.633.300 |
| 05 mag 2022 | 107,13 | 107,36 | 99,32 | 100,84 | 100,84 | 3.661.600 |
| 04 mag 2022 | 103,96 | 109,34 | 99,30 | 108,98 | 108,98 | 3.751.000 |
| 03 mag 2022 | 104,11 | 106,99 | 102,13 | 103,53 | 103,53 | 2.103.200 |
| 02 mag 2022 | 99,15 | 105,08 | 98,17 | 104,79 | 104,79 | 3.164.700 |
| 29 apr 2022 | 102,67 | 107,84 | 99,39 | 99,57 | 99,57 | 3.605.900 |
| 28 apr 2022 | 98,10 | 103,92 | 95,72 | 102,56 | 102,56 | 3.585.200 |
| 27 apr 2022 | 97,69 | 102,04 | 97,30 | 97,62 | 97,62 | 3.522.700 |
| 26 apr 2022 | 100,75 | 101,68 | 96,00 | 98,36 | 98,36 | 3.786.000 |
| 25 apr 2022 | 99,51 | 103,09 | 98,90 | 102,44 | 102,44 | 2.724.200 |
| 22 apr 2022 | 101,15 | 104,99 | 99,30 | 100,17 | 100,17 | 3.784.400 |
| 21 apr 2022 | 105,20 | 108,49 | 100,55 | 100,95 | 100,95 | 4.395.300 |
| 20 apr 2022 | 109,53 | 109,91 | 103,40 | 103,70 | 103,70 | 4.512.100 |
| 19 apr 2022 | 105,44 | 112,33 | 104,07 | 111,18 | 111,18 | 3.289.400 |
| 18 apr 2022 | 109,73 | 109,93 | 103,62 | 105,74 | 105,74 | 4.152.500 |
| 14 apr 2022 | 114,66 | 114,66 | 110,14 | 110,31 | 110,31 | 4.499.600 |
| 13 apr 2022 | 106,30 | 115,82 | 105,16 | 114,89 | 114,89 | 4.677.800 |
| 12 apr 2022 | 111,69 | 114,70 | 106,24 | 106,58 | 106,58 | 3.249.600 |
| 11 apr 2022 | 107,91 | 111,11 | 106,41 | 109,05 | 109,05 | 3.902.800 |
| 08 apr 2022 | 112,37 | 113,27 | 109,39 | 110,90 | 110,90 | 3.953.300 |
| 07 apr 2022 | 115,14 | 118,12 | 111,33 | 114,32 | 114,32 | 3.498.000 |
| 06 apr 2022 | 118,03 | 118,56 | 113,34 | 116,09 | 116,09 | 5.161.500 |
| 05 apr 2022 | 123,92 | 126,44 | 120,43 | 122,02 | 122,02 | 4.906.500 |
| 04 apr 2022 | 119,39 | 124,99 | 118,33 | 124,28 | 124,28 | 3.077.400 |
| 01 apr 2022 | 117,56 | 120,50 | 116,11 | 118,02 | 118,02 | 2.793.300 |
| 31 mar 2022 | 122,75 | 122,81 | 117,16 | 117,23 | 117,23 | 2.903.100 |
| 30 mar 2022 | 124,26 | 127,37 | 121,23 | 122,39 | 122,39 | 3.987.800 |
| 29 mar 2022 | 119,98 | 126,53 | 119,98 | 126,26 | 126,26 | 4.757.100 |
| 28 mar 2022 | 114,87 | 118,31 | 113,63 | 117,45 | 117,45 | 3.289.300 |
| 25 mar 2022 | 117,13 | 117,58 | 112,45 | 113,93 | 113,93 | 4.209.400 |
| 24 mar 2022 | 117,35 | 117,78 | 113,97 | 117,75 | 117,75 | 3.332.000 |
| 23 mar 2022 | 117,21 | 120,27 | 115,95 | 116,81 | 116,81 | 3.443.300 |
| 22 mar 2022 | 116,01 | 122,24 | 115,40 | 119,80 | 119,80 | 5.003.100 |
| 21 mar 2022 | 115,01 | 119,89 | 113,35 | 116,87 | 116,87 | 5.941.500 |
| 18 mar 2022 | 109,49 | 117,84 | 109,21 | 116,28 | 116,28 | 8.521.800 |
| 17 mar 2022 | 106,46 | 111,33 | 105,00 | 111,29 | 111,29 | 4.967.500 |
| 16 mar 2022 | 100,55 | 106,88 | 100,17 | 106,84 | 106,84 | 8.003.000 |
| 15 mar 2022 | 96,09 | 100,60 | 95,26 | 98,97 | 98,97 | 7.001.700 |
| 14 mar 2022 | 97,50 | 102,16 | 94,51 | 94,64 | 94,64 | 6.715.700 |
| 11 mar 2022 | 103,48 | 103,49 | 97,90 | 98,12 | 98,12 | 6.454.600 |
| 10 mar 2022 | 105,83 | 106,90 | 101,06 | 103,33 | 103,33 | 5.030.800 |
| 09 mar 2022 | 111,84 | 111,84 | 108,06 | 109,08 | 109,08 | 6.427.500 |
| 08 mar 2022 | 106,67 | 114,29 | 105,00 | 108,49 | 108,49 | 5.581.800 |
| 07 mar 2022 | 111,13 | 115,24 | 107,72 | 107,88 | 107,88 | 6.240.200 |
| 04 mar 2022 | 114,10 | 116,19 | 108,43 | 108,94 | 108,94 | 6.219.300 |
| 03 mar 2022 | 122,00 | 122,06 | 111,95 | 113,11 | 113,11 | 6.211.500 |
| 02 mar 2022 | 122,25 | 122,89 | 114,52 | 121,61 | 121,61 | 7.224.300 |
| 01 mar 2022 | 128,57 | 136,00 | 122,13 | 122,78 | 122,78 | 11.541.600 |
| 28 feb 2022 | 126,79 | 135,09 | 125,10 | 132,60 | 132,60 | 12.033.100 |
| 25 feb 2022 | 129,05 | 129,06 | 120,02 | 125,32 | 125,32 | 5.242.600 |
| 24 feb 2022 | 114,74 | 128,74 | 114,26 | 126,97 | 126,97 | 6.998.500 |
| 23 feb 2022 | 127,99 | 128,15 | 120,10 | 120,10 | 120,10 | 4.634.700 |
| 22 feb 2022 | 125,06 | 130,73 | 124,98 | 126,61 | 126,61 | 4.446.000 |
| 18 feb 2022 | 130,13 | 131,94 | 124,71 | 126,96 | 126,96 | 5.435.000 |
| 17 feb 2022 | 137,63 | 137,74 | 128,93 | 129,38 | 129,38 | 4.944.700 |
| 16 feb 2022 | 144,49 | 144,69 | 136,40 | 138,51 | 138,51 | 3.928.900 |
| 15 feb 2022 | 144,44 | 147,15 | 141,10 | 146,90 | 146,90 | 3.043.800 |
| 14 feb 2022 | 142,42 | 147,74 | 141,11 | 142,09 | 142,09 | 2.538.900 |
| 11 feb 2022 | 146,96 | 150,48 | 140,16 | 141,24 | 141,24 | 2.690.400 |
| 10 feb 2022 | 145,78 | 152,69 | 144,29 | 145,72 | 145,72 | 3.348.800 |
| 09 feb 2022 | 146,49 | 149,81 | 143,90 | 149,60 | 149,60 | 3.067.100 |
| 08 feb 2022 | 139,36 | 143,19 | 137,28 | 142,69 | 142,69 | 2.565.100 |
| 07 feb 2022 | 144,59 | 147,48 | 139,78 | 141,44 | 141,44 | 2.531.100 |
| 04 feb 2022 | 139,30 | 145,21 | 136,92 | 144,10 | 144,10 | 3.457.900 |
| 03 feb 2022 | 144,07 | 146,45 | 137,35 | 137,94 | 137,94 | 3.356.000 |
| 02 feb 2022 | 155,79 | 156,05 | 146,58 | 148,11 | 148,11 | 3.063.400 |
| 01 feb 2022 | 155,23 | 155,95 | 150,07 | 155,68 | 155,68 | 3.316.000 |
| 31 gen 2022 | 146,67 | 154,34 | 145,90 | 154,28 | 154,28 | 4.960.900 |
| 28 gen 2022 | 137,58 | 143,89 | 134,70 | 143,81 | 143,81 | 3.682.700 |
| 27 gen 2022 | 143,60 | 143,81 | 136,17 | 136,81 | 136,81 | 3.572.600 |
| 26 gen 2022 | 150,03 | 152,00 | 138,89 | 140,33 | 140,33 | 4.888.300 |
| 25 gen 2022 | 150,00 | 152,14 | 142,12 | 145,89 | 145,89 | 5.122.200 |
| 24 gen 2022 | 141,68 | 153,24 | 138,91 | 152,95 | 152,95 | 8.231.800 |
| 21 gen 2022 | 153,98 | 156,91 | 147,11 | 147,66 | 147,66 | 5.722.600 |
| 20 gen 2022 | 159,55 | 163,48 | 155,65 | 155,81 | 155,81 | 3.710.700 |
| 19 gen 2022 | 158,65 | 162,99 | 156,94 | 157,23 | 157,23 | 3.305.200 |
| 18 gen 2022 | 156,32 | 162,98 | 156,00 | 157,70 | 157,70 | 4.360.900 |
| 14 gen 2022 | 161,42 | 164,89 | 156,88 | 159,72 | 159,72 | 4.700.700 |
| 13 gen 2022 | 170,10 | 170,39 | 162,00 | 162,10 | 162,10 | 4.612.500 |
| 12 gen 2022 | 177,00 | 179,90 | 169,70 | 170,65 | 170,65 | 2.704.300 |
| 11 gen 2022 | 172,15 | 178,88 | 169,45 | 175,97 | 175,97 | 2.411.000 |
| 10 gen 2022 | 169,32 | 173,23 | 164,90 | 172,56 | 172,56 | 3.502.300 |
| 07 gen 2022 | 176,05 | 180,67 | 170,72 | 171,60 | 171,60 | 3.089.400 |
| 06 gen 2022 | 173,09 | 181,88 | 171,23 | 176,33 | 176,33 | 4.002.500 |
| 05 gen 2022 | 175,98 | 183,67 | 174,29 | 174,88 | 174,88 | 3.772.300 |
| 04 gen 2022 | 183,32 | 183,55 | 172,10 | 179,85 | 179,85 | 5.269.800 |
| 03 gen 2022 | 184,44 | 184,91 | 177,24 | 184,26 | 184,26 | 3.171.900 |
| 31 dic 2021 | 189,20 | 191,61 | 183,62 | 183,91 | 183,91 | 2.817.400 |
| 30 dic 2021 | 182,32 | 192,91 | 180,84 | 190,52 | 190,52 | 4.141.900 |
| 29 dic 2021 | 184,00 | 185,21 | 179,79 | 181,81 | 181,81 | 2.565.700 |
| 28 dic 2021 | 186,60 | 190,63 | 183,09 | 183,77 | 183,77 | 3.129.100 |
| *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...
© 2022 Yahoo. Tutti i diritti riservati.
