Italia markets closed

Zoom Video Communications, Inc. (ZM)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
79,54-3,30 (-3,98%)
Alla chiusura: 04:00PM EST
79,32 -0,22 (-0,28%)
Dopo ore: 07:58PM EST
Periodo di tempo:
03 feb 2022 - 03 feb 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
03 feb 202379,6281,9878,7479,5479,543.486.100
02 feb 202380,2384,4279,5182,8482,845.428.400
01 feb 202375,4878,5073,9078,1178,113.161.100
31 gen 202373,5075,0273,3675,0075,002.832.700
30 gen 202373,0978,4473,0873,5073,507.108.400
27 gen 202371,0474,5470,7974,1574,153.551.700
26 gen 202370,4372,3769,7671,5871,582.670.000
25 gen 202368,1169,3666,0668,8968,893.202.700
24 gen 202370,7971,8469,2069,4369,432.227.900
23 gen 202369,0071,5168,2570,9770,972.835.000
20 gen 202367,0869,7766,6869,5069,502.836.200
19 gen 202366,2967,8666,2566,8366,832.180.100
18 gen 202371,0071,3767,4367,4867,483.085.800
17 gen 202369,5070,2067,7869,8769,873.776.800
13 gen 202369,0970,6068,6369,4969,492.342.400
12 gen 202369,8370,0367,6369,9169,913.177.700
11 gen 202370,9871,3768,7070,0170,013.343.500
10 gen 202369,5471,2469,5370,8670,861.851.200
09 gen 202369,8172,1768,5770,0870,083.403.000
06 gen 202365,9769,9065,6069,5169,514.078.300
05 gen 202366,8067,1264,9365,6265,622.040.100
04 gen 202367,6268,0165,8867,6567,653.209.600
03 gen 202369,0169,3366,1666,6666,662.797.600
30 dic 202266,5567,8266,3667,7467,741.864.200
29 dic 202266,2868,3566,1868,0068,002.135.300
28 dic 202265,2566,8564,7765,3665,362.311.200
27 dic 202264,7566,1863,5565,4665,463.581.800
23 dic 202265,6166,6665,0165,8965,892.209.200
22 dic 202268,3768,5864,8365,9465,944.180.100
21 dic 202268,7170,9667,8869,9369,933.254.100
20 dic 202268,4570,3467,9268,5668,562.936.000
19 dic 202269,4170,2568,8569,0969,093.182.500
16 dic 202269,8270,7969,5569,8669,864.695.600
15 dic 202271,6872,3169,8170,2070,203.700.700
14 dic 202273,6575,0872,0373,2273,223.570.300
13 dic 202277,5379,3873,0174,0574,054.017.800
12 dic 202270,9173,7270,1173,6973,692.836.900
09 dic 202272,3373,7471,8572,1672,162.185.200
08 dic 202270,1272,4168,8872,3672,363.056.300
07 dic 202271,2571,4669,7469,8769,873.422.100
06 dic 202272,7973,0070,8871,4771,472.661.100
05 dic 202274,2675,2272,5472,9072,902.942.800
02 dic 202274,5876,3673,8574,3174,313.296.300
01 dic 202275,8981,6975,8677,4377,434.777.700
30 nov 202270,7675,4469,5475,4375,436.213.800
29 nov 202271,6672,6270,2970,5770,574.879.300
28 nov 202274,7276,5071,3071,5971,596.245.400
25 nov 202275,3176,9974,8375,4075,402.658.000
23 nov 202276,1477,2874,8576,1476,144.938.100
22 nov 202275,1877,4471,9077,1577,1515.729.400
21 nov 202281,2182,5279,7780,2680,267.234.000
18 nov 202283,3483,6180,1481,6481,643.125.300
17 nov 202281,2083,2180,3482,5982,592.284.100
16 nov 202285,0685,2383,1383,5083,502.709.400
15 nov 202288,2589,3785,7287,4487,442.776.500
14 nov 202286,7287,9984,2184,3584,352.883.600
11 nov 202281,4689,6780,0588,3288,325.906.400
10 nov 202276,8782,3576,7582,2382,234.908.600
09 nov 202277,5377,5370,9271,8471,846.019.800
08 nov 202280,2281,9378,0178,3178,313.987.100
07 nov 202278,0780,3277,2679,6179,613.317.800
04 nov 202279,4479,7475,8377,4677,463.969.300
03 nov 202277,8081,2377,2378,3978,393.156.400
02 nov 202283,2884,3678,5978,6078,603.381.000
01 nov 202285,5086,3182,7982,8982,891.834.900
31 ott 202283,6984,5782,3483,4483,441.908.600
28 ott 202281,7484,2581,3284,2184,212.370.800
27 ott 202283,6885,0382,4782,6182,612.579.400
26 ott 202282,3585,4682,1983,3783,372.599.700
25 ott 202281,5484,1381,4684,0984,092.992.300
24 ott 202280,4080,6678,1880,6180,612.731.600
21 ott 202279,6481,1077,6080,9880,983.312.100
20 ott 202276,6781,5076,5879,9679,964.156.900
19 ott 202277,5278,0475,5976,3376,331.955.800
18 ott 202279,5280,7877,3378,2378,233.539.400
17 ott 202275,0677,4374,5176,6976,693.431.600
14 ott 202275,7576,9072,1472,2972,292.830.800
13 ott 202271,6575,4271,6574,7374,735.754.500
12 ott 202274,2976,5573,4075,2275,223.941.000
11 ott 202271,4674,5570,4373,7173,715.389.700
10 ott 202275,9976,2072,2973,7273,724.777.500
07 ott 202275,6478,3375,3676,5976,594.464.200
06 ott 202277,7379,0076,9678,3578,352.185.800
05 ott 202275,5877,8774,9677,5277,522.604.500
04 ott 202275,8378,4575,7377,5477,544.703.000
03 ott 202273,9174,8771,6973,9473,944.182.000
30 set 202274,6076,2573,4873,5973,593.539.700
29 set 202274,2775,2273,6074,4774,472.930.400
28 set 202274,3176,2274,0575,8975,892.856.700
27 set 202274,9075,9972,9674,2674,263.576.500
26 set 202274,8276,8773,2473,3373,333.068.800
23 set 202274,1674,9573,3274,4574,453.944.700
22 set 202275,0075,7774,3374,5474,544.116.200
21 set 202277,8378,8375,3275,9475,943.274.100
20 set 202277,4578,8476,7677,0977,093.157.800
19 set 202278,0679,0076,7578,3278,324.515.000
16 set 202278,1479,2377,3378,6878,686.150.700
15 set 202278,6481,9778,2680,2180,214.247.500
14 set 202278,8680,4177,9379,5979,594.196.500
13 set 202280,0080,1578,6278,8678,864.654.500
*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...