Italia markets closed

Zoom Video Communications, Inc. (ZM)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
183,92-7,83 (-4,08%)
Alla chiusura: 04:00PM EST
183,30 -0,62 (-0,34%)
Dopo ore: 07:59PM EST
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USD
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
03 dic 2021187,73187,83177,12183,92183,928.927.200
02 dic 2021195,44198,49188,37191,75191,756.610.800
01 dic 2021211,42211,50196,27197,71197,717.560.800
30 nov 2021220,66221,40207,40211,41211,415.916.200
29 nov 2021216,43219,36208,46218,98218,987.035.400
26 nov 2021235,70235,97219,21220,21220,2110.808.600
24 nov 2021203,90211,50202,02208,30208,309.218.600
23 nov 2021218,05218,61195,80206,64206,6425.297.500
22 nov 2021249,26251,70238,20242,28242,288.012.800
19 nov 2021262,24265,23249,33251,30251,303.877.500
18 nov 2021260,88263,50254,58255,75255,752.353.700
17 nov 2021264,00266,19261,52263,71263,712.417.300
16 nov 2021263,00268,88261,21264,49264,491.972.000
15 nov 2021255,00265,33255,00263,71263,713.994.900
12 nov 2021248,38255,14245,53254,97254,973.167.900
11 nov 2021251,27253,19245,16247,60247,603.286.200
10 nov 2021257,01259,47249,00251,26251,264.903.900
09 nov 2021260,99265,66257,57258,40258,403.022.500
08 nov 2021262,65263,18257,94259,90259,903.944.100
05 nov 2021267,10275,64259,77264,70264,705.373.200
04 nov 2021286,22291,31280,73282,20282,201.986.800
03 nov 2021280,22286,05274,02285,66285,662.435.800
02 nov 2021281,10286,45276,27280,29280,292.092.700
01 nov 2021273,20279,47271,34278,94278,942.773.200
29 ott 2021272,02276,61271,60274,65274,651.493.800
28 ott 2021271,16278,26269,21276,58276,581.594.800
27 ott 2021278,94282,48272,25272,81272,813.104.800
26 ott 2021283,33286,94277,77278,70278,702.422.000
25 ott 2021276,04282,98275,72279,79279,792.925.600
22 ott 2021283,51286,66276,12277,58277,583.320.500
21 ott 2021273,64278,14272,60274,78274,781.496.600
20 ott 2021277,35280,20272,67275,71275,711.740.700
19 ott 2021274,53279,81273,83276,40276,402.379.400
18 ott 2021265,67274,83265,50274,23274,232.649.200
15 ott 2021267,00267,98264,25266,32266,322.794.100
14 ott 2021270,50274,00266,84267,01267,013.063.900
13 ott 2021257,74268,28257,30266,24266,243.764.800
12 ott 2021255,27257,34253,10255,49255,493.061.100
11 ott 2021252,18258,41252,00253,97253,971.722.500
08 ott 2021257,23260,54253,63255,05255,052.261.900
07 ott 2021254,43258,48253,81256,27256,272.672.200
06 ott 2021251,30257,88250,11253,65253,653.905.500
05 ott 2021259,84262,74256,85257,12257,123.712.100
04 ott 2021264,24264,57253,41259,58259,585.004.600
01 ott 2021268,77274,57262,70267,51267,518.664.800
30 set 2021257,39264,88255,25261,50261,504.733.100
29 set 2021262,32266,86256,88257,41257,414.316.300
28 set 2021269,49270,61259,80261,89261,895.212.900
27 set 2021269,49275,24266,11272,88272,883.084.100
24 set 2021274,64275,90267,19272,36272,364.051.700
23 set 2021279,91280,36275,45276,19276,192.867.900
22 set 2021276,20279,39275,25277,95277,952.973.700
21 set 2021281,03281,17275,07278,24278,244.168.300
20 set 2021278,65285,00276,91280,67280,673.905.300
17 set 2021279,79287,78278,37287,68287,685.423.400
16 set 2021277,68279,29273,50278,22278,224.676.300
15 set 2021282,33283,07277,02279,12279,124.647.400
14 set 2021290,34291,88280,92281,44281,446.036.800
13 set 2021300,16300,27289,82290,24290,244.916.100
10 set 2021296,91306,26296,81301,50301,506.089.600
09 set 2021292,16297,57291,13295,86295,863.350.100
08 set 2021299,55299,96290,53293,60293,603.934.400
07 set 2021298,30300,98294,80299,96299,964.251.900
03 set 2021295,33301,80292,03298,29298,296.127.900
02 set 2021292,80296,69290,41295,09295,096.645.200
01 set 2021292,85299,40290,05290,86290,8614.996.000
31 ago 2021294,00295,87288,30289,50289,5034.582.900
30 ago 2021341,70348,30339,65347,50347,5010.094.400
27 ago 2021343,88344,78337,65340,81340,813.089.600
26 ago 2021350,75357,93340,25340,63340,634.849.000
25 ago 2021341,64344,05336,79337,74337,742.039.200
24 ago 2021344,42346,33337,76340,25340,251.778.100
23 ago 2021338,23342,49336,79341,30341,302.147.300
20 ago 2021333,45344,36333,45336,86336,862.354.400
19 ago 2021336,24337,99331,45332,38332,382.476.000
18 ago 2021345,50346,97339,05340,93340,932.092.700
17 ago 2021345,50349,46341,30345,54345,541.991.500
16 ago 2021354,60355,00342,57348,41348,412.405.500
13 ago 2021362,22363,39353,59355,24355,241.743.300
12 ago 2021358,34364,15355,02362,86362,862.063.300
11 ago 2021374,92375,98352,74358,56358,563.510.800
10 ago 2021385,70392,78371,58372,55372,552.806.500
09 ago 2021384,93385,50378,20383,34383,342.306.600
06 ago 2021392,30395,00380,70383,47383,473.088.000
05 ago 2021395,73404,35391,82398,68398,683.427.600
04 ago 2021376,88403,00376,50400,58400,585.563.800
03 ago 2021378,13385,62371,59374,88374,882.190.900
02 ago 2021378,00382,42364,00378,96378,963.163.600
30 lug 2021380,51392,00377,53378,10378,102.870.700
29 lug 2021376,07396,89375,00386,02386,026.662.100
28 lug 2021368,48374,14364,23369,49369,491.870.700
27 lug 2021374,76377,70357,87367,54367,543.080.000
26 lug 2021366,48375,83362,50373,14373,143.842.000
23 lug 2021361,60362,50351,00359,23359,232.874.300
22 lug 2021357,03367,10356,21361,39361,393.096.000
21 lug 2021355,34355,80348,33352,97352,972.953.400
20 lug 2021357,83359,24347,08355,81355,814.061.100
19 lug 2021356,33357,50343,82354,20354,207.787.600
16 lug 2021359,87365,50354,34361,97361,971.887.100
15 lug 2021363,93368,58355,35356,81356,812.399.700
*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...