Italia Markets closed

Zoom Video Communications, Inc. (ZM)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
90,94+6,25 (+7,38%)
Al 12:45PM EDT. Mercato aperto.
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USD
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
19 mag 202285,7492,3884,6890,8890,882.299.861
18 mag 202288,6891,1184,0484,6984,693.849.800
17 mag 202291,3695,1086,4190,9490,944.208.800
16 mag 202293,4395,8388,6688,9288,924.501.300
13 mag 202288,7295,6388,2594,8494,845.678.800
12 mag 202281,1387,7979,0384,9784,977.178.800
11 mag 202288,9394,1684,1784,8084,806.182.600
10 mag 202295,6098,0787,3490,6890,686.315.100
09 mag 202294,0596,8391,6592,3492,345.766.300
06 mag 2022100,49102,0394,0196,3896,384.633.300
05 mag 2022107,13107,3699,32100,84100,843.661.600
04 mag 2022103,96109,3499,30108,98108,983.751.000
03 mag 2022104,11106,99102,13103,53103,532.103.200
02 mag 202299,15105,0898,17104,79104,793.164.700
29 apr 2022102,67107,8499,3999,5799,573.605.900
28 apr 202298,10103,9295,72102,56102,563.585.200
27 apr 202297,69102,0497,3097,6297,623.522.700
26 apr 2022100,75101,6896,0098,3698,363.786.000
25 apr 202299,51103,0998,90102,44102,442.724.200
22 apr 2022101,15104,9999,30100,17100,173.784.400
21 apr 2022105,20108,49100,55100,95100,954.395.300
20 apr 2022109,53109,91103,40103,70103,704.512.100
19 apr 2022105,44112,33104,07111,18111,183.289.400
18 apr 2022109,73109,93103,62105,74105,744.152.500
14 apr 2022114,66114,66110,14110,31110,314.499.600
13 apr 2022106,30115,82105,16114,89114,894.677.800
12 apr 2022111,69114,70106,24106,58106,583.249.600
11 apr 2022107,91111,11106,41109,05109,053.902.800
08 apr 2022112,37113,27109,39110,90110,903.953.300
07 apr 2022115,14118,12111,33114,32114,323.498.000
06 apr 2022118,03118,56113,34116,09116,095.161.500
05 apr 2022123,92126,44120,43122,02122,024.906.500
04 apr 2022119,39124,99118,33124,28124,283.077.400
01 apr 2022117,56120,50116,11118,02118,022.793.300
31 mar 2022122,75122,81117,16117,23117,232.903.100
30 mar 2022124,26127,37121,23122,39122,393.987.800
29 mar 2022119,98126,53119,98126,26126,264.757.100
28 mar 2022114,87118,31113,63117,45117,453.289.300
25 mar 2022117,13117,58112,45113,93113,934.209.400
24 mar 2022117,35117,78113,97117,75117,753.332.000
23 mar 2022117,21120,27115,95116,81116,813.443.300
22 mar 2022116,01122,24115,40119,80119,805.003.100
21 mar 2022115,01119,89113,35116,87116,875.941.500
18 mar 2022109,49117,84109,21116,28116,288.521.800
17 mar 2022106,46111,33105,00111,29111,294.967.500
16 mar 2022100,55106,88100,17106,84106,848.003.000
15 mar 202296,09100,6095,2698,9798,977.001.700
14 mar 202297,50102,1694,5194,6494,646.715.700
11 mar 2022103,48103,4997,9098,1298,126.454.600
10 mar 2022105,83106,90101,06103,33103,335.030.800
09 mar 2022111,84111,84108,06109,08109,086.427.500
08 mar 2022106,67114,29105,00108,49108,495.581.800
07 mar 2022111,13115,24107,72107,88107,886.240.200
04 mar 2022114,10116,19108,43108,94108,946.219.300
03 mar 2022122,00122,06111,95113,11113,116.211.500
02 mar 2022122,25122,89114,52121,61121,617.224.300
01 mar 2022128,57136,00122,13122,78122,7811.541.600
28 feb 2022126,79135,09125,10132,60132,6012.033.100
25 feb 2022129,05129,06120,02125,32125,325.242.600
24 feb 2022114,74128,74114,26126,97126,976.998.500
23 feb 2022127,99128,15120,10120,10120,104.634.700
22 feb 2022125,06130,73124,98126,61126,614.446.000
18 feb 2022130,13131,94124,71126,96126,965.435.000
17 feb 2022137,63137,74128,93129,38129,384.944.700
16 feb 2022144,49144,69136,40138,51138,513.928.900
15 feb 2022144,44147,15141,10146,90146,903.043.800
14 feb 2022142,42147,74141,11142,09142,092.538.900
11 feb 2022146,96150,48140,16141,24141,242.690.400
10 feb 2022145,78152,69144,29145,72145,723.348.800
09 feb 2022146,49149,81143,90149,60149,603.067.100
08 feb 2022139,36143,19137,28142,69142,692.565.100
07 feb 2022144,59147,48139,78141,44141,442.531.100
04 feb 2022139,30145,21136,92144,10144,103.457.900
03 feb 2022144,07146,45137,35137,94137,943.356.000
02 feb 2022155,79156,05146,58148,11148,113.063.400
01 feb 2022155,23155,95150,07155,68155,683.316.000
31 gen 2022146,67154,34145,90154,28154,284.960.900
28 gen 2022137,58143,89134,70143,81143,813.682.700
27 gen 2022143,60143,81136,17136,81136,813.572.600
26 gen 2022150,03152,00138,89140,33140,334.888.300
25 gen 2022150,00152,14142,12145,89145,895.122.200
24 gen 2022141,68153,24138,91152,95152,958.231.800
21 gen 2022153,98156,91147,11147,66147,665.722.600
20 gen 2022159,55163,48155,65155,81155,813.710.700
19 gen 2022158,65162,99156,94157,23157,233.305.200
18 gen 2022156,32162,98156,00157,70157,704.360.900
14 gen 2022161,42164,89156,88159,72159,724.700.700
13 gen 2022170,10170,39162,00162,10162,104.612.500
12 gen 2022177,00179,90169,70170,65170,652.704.300
11 gen 2022172,15178,88169,45175,97175,972.411.000
10 gen 2022169,32173,23164,90172,56172,563.502.300
07 gen 2022176,05180,67170,72171,60171,603.089.400
06 gen 2022173,09181,88171,23176,33176,334.002.500
05 gen 2022175,98183,67174,29174,88174,883.772.300
04 gen 2022183,32183,55172,10179,85179,855.269.800
03 gen 2022184,44184,91177,24184,26184,263.171.900
31 dic 2021189,20191,61183,62183,91183,912.817.400
30 dic 2021182,32192,91180,84190,52190,524.141.900
29 dic 2021184,00185,21179,79181,81181,812.565.700
28 dic 2021186,60190,63183,09183,77183,773.129.100
*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...