La bourse est fermée

Zoom Video Communications, Inc. (ZM)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
60,87-1,98 (-3,15 %)
À partir de 02:02PM EDT. Marché ouvert.
Durée:
12 juin 2023 - 12 juin 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
12 juin 202463,5063,5060,6660,8760,871 821 598
11 juin 2024------
10 juin 202462,4363,3262,4262,9662,963 631 500
07 juin 202462,7863,4462,5862,8462,842 514 300
06 juin 202462,0063,7861,9063,1163,113 201 400
05 juin 202461,7862,4561,6362,0962,092 566 400
04 juin 202461,6062,1061,3261,5361,532 063 800
03 juin 202461,8062,4961,4761,7361,732 873 300
31 mai 202460,6561,4260,2061,3461,344 489 100
30 mai 202461,3561,5860,1060,5360,533 402 300
29 mai 202461,4261,8961,2161,3661,362 351 100
28 mai 202462,9663,0961,7062,0662,062 994 000
24 mai 202462,1763,4562,1763,0163,017 322 100
23 mai 202464,6464,6862,1962,4262,423 007 500
22 mai 202464,0065,2063,5564,3864,382 986 200
21 mai 202462,8165,4062,6163,8663,868 015 200
20 mai 202464,1264,5063,5764,0964,096 125 600
17 mai 202463,6164,1863,5264,1664,163 152 100
16 mai 202463,5564,1463,0963,9663,962 612 000
15 mai 202464,1564,1962,7763,8163,812 387 200
14 mai 202463,7564,1763,0963,5363,532 788 100
13 mai 202462,2963,4662,1863,1163,112 894 100
10 mai 202461,2862,0861,2061,9761,972 242 500
09 mai 202461,1362,1261,0361,1361,132 525 300
08 mai 202461,6563,0461,0261,2361,232 697 200
07 mai 202461,9662,3661,7662,1462,142 261 600
06 mai 202461,8262,2461,5361,8261,822 825 500
03 mai 202463,5363,7761,3461,8261,823 041 900
02 mai 202462,3063,1861,8062,8362,832 731 800
01 mai 202460,9062,2960,6961,6161,612 445 800
30 avr. 202462,7162,9560,8961,1061,102 544 700
29 avr. 202462,5063,8362,5063,3263,323 034 900
26 avr. 202461,4462,0661,2662,0062,002 801 200
25 avr. 202460,4061,1660,3261,0461,042 518 200
24 avr. 202461,9162,1760,9861,6561,653 215 300
23 avr. 202459,6361,7659,6361,6261,623 891 000
22 avr. 202459,9460,0758,8859,5459,542 905 900
19 avr. 202459,8160,2159,0859,4559,452 492 500
18 avr. 202460,2560,7559,6159,9459,944 223 900
17 avr. 202459,2859,7959,0159,0859,082 034 200
16 avr. 202460,2060,2859,2659,2859,282 241 800
15 avr. 202461,7161,7959,7660,2460,243 361 200
12 avr. 202462,0762,5061,5761,6361,632 700 500
11 avr. 202462,7062,8262,0262,5262,522 009 200
10 avr. 202462,4062,9061,5562,2262,223 166 200
09 avr. 202462,9764,6362,8163,8563,853 284 100
08 avr. 202462,2263,6661,7063,0163,013 309 100
05 avr. 202463,0763,4262,6262,9462,942 291 400
04 avr. 202463,5164,3363,0363,2863,282 614 500
03 avr. 202463,4763,8563,0163,2263,222 831 600
02 avr. 202463,5164,1063,2363,7863,782 927 700
01 avr. 202467,0467,0464,6264,7364,732 955 100
28 mars 202466,8666,8665,3365,3765,372 605 800
27 mars 202466,6166,9665,9366,6266,621 882 900
26 mars 202467,0067,3966,1866,3566,351 642 100
25 mars 202465,8566,9465,3566,7166,712 227 000
22 mars 202466,3566,4165,5865,9665,961 521 200
21 mars 202467,2767,2766,4266,5466,541 702 400
20 mars 202466,6667,2665,9766,8666,861 594 900
19 mars 202465,5067,0065,3566,5366,532 341 900
18 mars 202466,3167,2266,0066,2366,232 132 700
15 mars 202466,7467,6165,8965,9665,965 674 700
14 mars 202468,5668,8866,8767,2667,261 902 800
13 mars 202469,7469,9568,3468,4468,442 402 900
12 mars 202470,0070,5769,3069,8869,883 160 600
11 mars 202467,1970,2667,1369,6869,684 434 000
08 mars 202467,6668,2967,1567,1667,162 982 200
07 mars 202466,5567,4666,5567,0367,032 483 500
06 mars 202467,1967,7866,3166,4266,422 925 100
05 mars 202468,7369,1966,0666,4966,494 874 600
04 mars 202470,9170,9269,4969,7169,715 257 900
01 mars 202470,9871,2070,1370,9170,914 271 900
29 févr. 202470,0071,3069,0770,7370,735 830 400
28 févr. 202467,7370,6167,5769,6269,628 100 900
27 févr. 202467,1569,4865,0668,1768,1718 558 000
26 févr. 202463,6564,3262,9463,1263,1213 348 800
23 févr. 202462,5063,4762,3063,4063,403 518 800
22 févr. 202461,9362,1860,9462,1262,123 383 300
21 févr. 202460,4261,4260,1461,3561,353 343 800
20 févr. 202461,7061,9260,4761,3261,323 742 800
16 févr. 202463,3863,7662,0862,1262,124 125 600
15 févr. 202464,3564,7363,7464,0464,041 917 700
14 févr. 202464,3464,4863,5164,1464,141 811 000
13 févr. 202463,0064,0562,8163,6663,663 230 000
12 févr. 202465,7266,1564,4564,4864,483 077 300
09 févr. 202464,2166,5064,0165,7065,704 302 100
08 févr. 202463,6964,0763,0763,9063,903 304 500
07 févr. 202464,1864,2563,0663,8863,882 738 600
06 févr. 202463,5364,1463,2163,6063,603 031 200
05 févr. 202463,9364,0263,3563,6963,692 597 100
02 févr. 202464,2864,7963,3664,2764,274 005 800
01 févr. 202464,7865,6564,1364,8564,854 066 500
31 janv. 202466,2566,3864,5764,6164,614 178 200
30 janv. 202468,3368,8067,1467,1867,182 418 900
29 janv. 202467,5969,1067,5968,9368,932 655 700
26 janv. 202467,3368,7567,2267,7467,742 112 100
25 janv. 202469,5069,5067,1867,4267,422 670 000
24 janv. 202470,4270,6068,9269,0469,041 944 300
23 janv. 202469,5969,9069,1169,6369,632 373 100
22 janv. 202469,5370,6669,0469,5969,592 493 800
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...