Italia markets open in 3 hours 56 minutes

Zoom Video Communications, Inc. (ZM)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
66,23+0,27 (+0,41%)
Alla chiusura: 04:00PM EDT
65,93 -0,30 (-0,45%)
Dopo ore: 07:43PM EDT
Periodo di tempo:
19 mar 2023 - 19 mar 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
18 mar 202466,3167,2266,0066,2366,232.131.500
15 mar 202466,7467,6165,8965,9665,965.674.700
14 mar 202468,5668,8866,8767,2667,261.902.800
13 mar 202469,7469,9568,3468,4468,442.402.900
12 mar 202470,0070,5769,3069,8869,883.160.600
11 mar 202467,1970,2667,1369,6869,684.434.000
08 mar 202467,6668,2967,1567,1667,162.982.200
07 mar 202466,5567,4666,5567,0367,032.483.500
06 mar 202467,1967,7866,3166,4266,422.925.100
05 mar 202468,7369,1966,0666,4966,494.874.600
04 mar 202470,9170,9269,4969,7169,715.257.900
01 mar 202470,9871,2070,1370,9170,914.271.900
29 feb 202470,0071,3069,0770,7370,735.830.400
28 feb 202467,7370,6167,5769,6269,628.100.900
27 feb 202467,1569,4865,0668,1768,1718.558.000
26 feb 202463,6564,3262,9463,1263,1213.348.800
23 feb 202462,5063,4762,3063,4063,403.518.800
22 feb 202461,9362,1860,9462,1262,123.383.300
21 feb 202460,4261,4260,1461,3561,353.343.800
20 feb 202461,7061,9260,4761,3261,323.742.800
16 feb 202463,3863,7662,0862,1262,124.125.600
15 feb 202464,3564,7363,7464,0464,041.917.700
14 feb 202464,3464,4863,5164,1464,141.811.000
13 feb 202463,0064,0562,8163,6663,663.230.000
12 feb 202465,7266,1564,4564,4864,483.077.300
09 feb 202464,2166,5064,0165,7065,704.302.100
08 feb 202463,6964,0763,0763,9063,903.304.500
07 feb 202464,1864,2563,0663,8863,882.738.600
06 feb 202463,5364,1463,2163,6063,603.031.200
05 feb 202463,9364,0263,3563,6963,692.597.100
02 feb 202464,2864,7963,3664,2764,274.005.800
01 feb 202464,7865,6564,1364,8564,854.066.500
31 gen 202466,2566,3864,5764,6164,614.178.200
30 gen 202468,3368,8067,1467,1867,182.418.900
29 gen 202467,5969,1067,5968,9368,932.655.700
26 gen 202467,3368,7567,2267,7467,742.112.100
25 gen 202469,5069,5067,1867,4267,422.670.000
24 gen 202470,4270,6068,9269,0469,041.944.300
23 gen 202469,5969,9069,1169,6369,632.373.100
22 gen 202469,5370,6669,0469,5969,592.493.800
19 gen 202467,6669,0467,1169,0469,042.098.700
18 gen 202467,5267,9866,4567,3267,322.611.200
17 gen 202468,1468,1766,4067,9567,952.357.300
16 gen 202469,9070,4168,1669,1069,103.503.200
12 gen 202468,6971,5068,6970,4670,464.035.600
11 gen 202468,3468,6866,9768,5068,503.334.700
10 gen 202468,2568,3067,5868,1868,182.078.300
09 gen 202467,4668,9367,2168,3168,312.178.200
08 gen 202467,2068,9666,7868,3968,392.341.300
05 gen 202466,5368,0366,4766,9666,961.958.800
04 gen 202467,0067,5466,4066,9066,901.962.100
03 gen 202468,3168,4967,1167,1767,172.493.500
02 gen 202471,1071,4569,0069,1569,152.869.400
29 dic 202372,9873,6071,8171,9171,912.425.900
28 dic 202373,7774,0072,9273,0973,092.330.200
27 dic 202374,3074,7773,1673,7373,732.392.300
26 dic 202372,6174,3572,3774,2174,212.939.900
22 dic 202372,1272,8471,6772,5072,502.383.600
21 dic 202370,5872,0470,2671,9071,903.798.700
20 dic 202371,3371,7869,8569,8669,863.512.700
19 dic 202371,5772,7971,4072,4272,423.014.000
18 dic 202370,8672,6470,8271,3671,362.967.400
15 dic 202372,2572,4670,9671,5771,5719.845.000
14 dic 202372,1273,9471,5172,1472,145.929.600
13 dic 202371,3171,3568,8571,2271,224.510.700
12 dic 202371,9872,1771,0371,2871,284.712.800
11 dic 202371,8273,7470,9572,5872,586.531.300
08 dic 202371,7073,9671,1773,0673,065.028.100
07 dic 202371,0072,0470,6371,9371,934.312.500
06 dic 202369,5871,4468,7570,9470,944.731.900
05 dic 202367,9169,2667,0968,7268,723.753.100
04 dic 202369,8070,2665,6068,1668,168.401.100
01 dic 202367,7670,4667,5870,2970,294.477.100
30 nov 202368,3968,6867,2567,8367,833.923.800
29 nov 202368,4369,0967,8667,9567,953.554.600
28 nov 202365,2967,6464,9167,5367,535.131.900
27 nov 202364,3965,7364,0665,5565,553.830.000
24 nov 202364,0364,9863,8264,5364,531.842.300
22 nov 202366,0566,5363,7763,8363,835.094.700
21 nov 202363,6666,5561,8365,9465,9413.812.400
20 nov 202364,5966,0864,4866,0066,0010.633.100
17 nov 202364,4364,7663,5764,1264,124.208.900
16 nov 202363,2963,9863,1063,4063,402.441.100
15 nov 202363,1665,4063,1563,7463,743.720.400
14 nov 202363,0064,0562,0762,7762,774.447.000
13 nov 202361,9662,4461,3261,5461,542.258.500
10 nov 202360,6762,2260,2462,0662,062.672.700
09 nov 202361,9862,0060,6260,6560,652.581.500
08 nov 202362,4262,6961,5061,8361,831.993.800
07 nov 202362,4663,2161,9962,6962,692.375.300
06 nov 202363,1463,3161,2361,8261,823.058.100
03 nov 202361,9863,3161,7662,9962,993.147.400
02 nov 202361,0061,7060,3561,2861,283.031.300
01 nov 202360,0060,3659,3560,0360,032.108.000
31 ott 202360,2260,4359,4959,9859,981.734.600
30 ott 202359,5760,5259,0060,0060,002.174.500
27 ott 202359,9660,1459,0059,2959,291.818.300
26 ott 202360,4560,9758,8759,5059,502.493.400
25 ott 202361,4061,7860,2760,3560,353.097.600
24 ott 202361,4962,8761,4962,1462,142.419.900
*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...