Italia markets close in 7 hours 15 minutes

Zoom Video Communications, Inc. (ZM)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
77,52-0,02 (-0,03%)
Alla chiusura: 04:00PM EDT
77,85 +0,33 (+0,43%)
Preborsa: 04:14AM EDT
Periodo di tempo:
06 ott 2021 - 06 ott 2022
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
05 ott 202275,5877,8774,9677,5277,522.602.000
04 ott 202275,8378,4575,7377,5477,544.703.000
03 ott 202273,9174,8771,6973,9473,944.182.000
30 set 202274,6076,2573,4873,5973,593.536.000
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 202274,1674,9573,3274,4574,453.942.300
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 202278,1479,2377,3378,6878,686.148.600
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
12 set 202282,4384,7882,4384,0884,083.928.900
09 set 202281,5983,7081,5482,6282,623.964.000
08 set 202280,2481,4779,4080,2380,233.674.700
07 set 202279,9681,3679,3481,0281,024.329.600
06 set 202280,5681,0879,5780,0280,023.576.100
02 set 202282,0183,3180,0580,7980,794.568.800
01 set 202279,2981,2477,7981,1481,146.795.400
31 ago 202282,9783,4779,3480,4080,404.838.000
30 ago 202282,0082,7579,8281,4281,424.142.500
29 ago 202280,3782,9580,1281,0081,005.211.000
26 ago 202284,1585,0280,2881,4181,415.927.400
25 ago 202283,6085,7682,4385,7285,725.409.700
24 ago 202281,6485,0780,5083,6183,6111.133.300
23 ago 202284,5687,5981,1381,3281,3231.475.400
22 ago 202298,20100,1496,4897,4497,448.274.100
19 ago 2022100,90102,1598,8099,5099,503.747.900
18 ago 2022101,76104,57100,64103,18103,183.091.700
17 ago 2022106,22107,35102,02102,38102,384.257.200
16 ago 2022107,82109,93103,32109,19109,197.520.100
15 ago 2022109,41113,79108,35113,23113,232.737.400
12 ago 2022109,41110,09107,28109,52109,522.488.900
11 ago 2022114,00114,99107,24108,06108,064.067.800
10 ago 2022111,35112,42108,80112,01112,013.756.600
09 ago 2022111,78112,80104,91105,29105,295.822.800
08 ago 2022114,77119,82113,82114,74114,742.832.500
05 ago 2022110,00114,32108,74113,85113,852.639.900
04 ago 2022114,07115,00110,14112,86112,862.149.800
03 ago 2022109,31114,00109,22112,97112,972.653.500
02 ago 2022103,04109,98102,90108,16108,162.519.900
01 ago 2022103,38107,92101,85105,39105,392.386.200
29 lug 2022105,49105,49101,01103,86103,863.975.900
28 lug 2022104,46106,90100,81106,22106,222.380.000
27 lug 2022102,16106,46100,55105,91105,913.182.800
26 lug 2022105,03105,13100,01100,33100,332.878.200
25 lug 2022106,39106,96103,91106,10106,102.039.800
22 lug 2022111,00112,95105,69106,55106,552.656.800
21 lug 2022107,50111,27107,30110,85110,852.982.100
20 lug 2022103,49109,87103,38107,09107,094.298.100
19 lug 2022100,40102,2297,65102,08102,082.829.500
18 lug 2022101,98102,1898,4998,9298,926.516.500
15 lug 202297,8699,9796,1199,8599,854.714.400
14 lug 2022101,35101,4496,8497,3597,355.552.600
13 lug 2022103,64105,4099,80101,01101,017.903.000
12 lug 2022109,79113,60106,91107,99107,994.205.100
11 lug 2022117,16117,54107,73108,38108,385.461.800
08 lug 2022118,62124,05117,66119,80119,803.261.700
07 lug 2022116,50121,26116,33120,74120,743.036.600
06 lug 2022120,68123,96116,57117,06117,064.198.100
05 lug 2022110,56120,75108,41120,42120,425.310.000
01 lug 2022108,77111,98106,83110,97110,972.800.300
30 giu 2022110,00111,00104,78107,97107,974.249.600
29 giu 2022112,93113,72110,04111,87111,872.711.800
28 giu 2022119,82122,08112,86113,13113,133.692.500
27 giu 2022122,48123,73117,68119,82119,823.457.200
24 giu 2022118,81122,99118,12122,64122,6412.212.800
23 giu 2022116,24118,40110,67117,67117,675.464.400
22 giu 2022112,03119,53111,77115,17115,175.481.800
21 giu 2022112,15117,37110,86113,82113,826.176.200
17 giu 2022107,10111,92106,39110,00110,006.143.400
16 giu 2022108,10109,65104,15106,09106,094.714.600
15 giu 2022107,50114,73106,13112,93112,935.954.500
14 giu 2022103,90109,85103,78106,86106,866.815.000
13 giu 2022102,82106,38102,12103,32103,327.183.900
10 giu 2022106,93110,99106,12109,07109,075.768.900
09 giu 2022112,17116,17110,34110,40110,404.302.600
08 giu 2022115,40116,90113,16115,46115,463.583.900
07 giu 2022110,50115,32109,05115,04115,043.951.900
06 giu 2022112,33112,91108,51111,01111,012.867.500
03 giu 2022109,66111,80107,30109,42109,423.882.100
02 giu 2022107,43114,08107,03112,24112,244.985.900
01 giu 2022107,96110,89104,92107,65107,654.700.800
31 mag 2022112,64112,87105,58107,45107,455.930.200
27 mag 2022108,00111,24105,55110,42110,427.097.100
26 mag 2022101,89108,17101,77107,00107,0010.633.600
25 mag 202294,14104,2794,00102,34102,3413.892.000
24 mag 202294,5697,0987,3394,3494,3427.414.900
23 mag 202289,8790,2585,5789,3389,3311.240.300
20 mag 202292,6294,8585,5589,7489,744.741.400
19 mag 202285,7493,4984,6890,9490,944.746.900
18 mag 202288,6891,1184,0484,6984,693.854.200
17 mag 202291,3695,1086,4190,9490,944.208.800
16 mag 202293,4395,8388,6688,9288,924.501.300
13 mag 202288,7295,6388,2594,8494,845.687.600
*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...