La bourse est fermée

Zoom Video Communications, Inc. (ZM)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
70,68+1,38 (+1,99 %)
À partir de 12:58PM EDT. Marché ouvert.
Durée:
21 mars 2022 - 21 mars 2023
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
21 mars 202369,7270,8769,1870,6870,68921 882
20 mars 202368,8869,3367,4069,3069,303 576 100
17 mars 202370,5570,6068,5769,1969,193 762 400
16 mars 202371,3372,2069,8770,5970,594 268 500
15 mars 202368,1071,2068,1071,0371,033 477 200
14 mars 202369,9970,8068,1968,9968,992 299 400
13 mars 202366,3369,9565,6268,6768,674 290 700
10 mars 202366,2068,4364,4667,1267,125 659 000
09 mars 202368,8169,7167,1467,6267,624 020 100
08 mars 202369,9270,3368,2968,9168,912 775 800
07 mars 202371,6473,0569,4769,6569,653 100 900
06 mars 202371,2373,1170,6371,3371,333 246 200
03 mars 202369,1371,4068,9370,8170,814 352 600
02 mars 202368,9071,3168,9070,6370,634 088 700
01 mars 202374,2075,8069,3569,6269,627 258 300
28 févr. 202375,9676,9872,8974,5974,5918 552 100
27 févr. 202374,9075,3773,2073,7273,728 477 300
24 févr. 202372,4074,5772,1973,9373,933 062 800
23 févr. 202374,3775,0472,6674,5774,572 948 400
22 févr. 202373,0974,2572,7373,3973,394 489 400
21 févr. 202374,0275,1572,2772,4772,472 884 900
17 févr. 202376,9177,1074,3076,1176,113 002 100
16 févr. 202378,5980,4377,5677,9177,913 205 400
15 févr. 202377,6780,8076,9980,7780,772 336 200
14 févr. 202375,6377,9974,2577,9077,903 308 600
13 févr. 202375,1076,5173,6076,4876,482 941 300
10 févr. 202375,7675,8772,8774,2174,213 305 100
09 févr. 202380,4680,6676,4676,7776,774 015 900
08 févr. 202383,5384,4479,1879,3579,355 372 600
07 févr. 202377,4985,1376,0184,6684,6614 656 800
06 févr. 202377,8879,2376,3377,0777,072 862 200
03 févr. 202379,6281,9878,7479,5479,543 488 200
02 févr. 202380,2384,4279,5182,8482,845 428 400
01 févr. 202375,4878,5073,9078,1178,113 161 100
31 janv. 202373,5075,0273,3675,0075,002 832 700
30 janv. 202373,0978,4473,0873,5073,507 108 400
27 janv. 202371,0474,5470,7974,1574,153 556 900
26 janv. 202370,4372,3769,7671,5871,582 670 000
25 janv. 202368,1169,3666,0668,8968,893 202 700
24 janv. 202370,7971,8469,2069,4369,432 227 900
23 janv. 202369,0071,5168,2570,9770,972 835 000
20 janv. 202367,0869,7766,6869,5069,502 838 600
19 janv. 202366,2967,8666,2566,8366,832 180 100
18 janv. 202371,0071,3767,4367,4867,483 085 800
17 janv. 202369,5070,2067,7869,8769,873 776 800
13 janv. 202369,0970,6068,6369,4969,492 344 200
12 janv. 202369,8370,0367,6369,9169,913 177 700
11 janv. 202370,9871,3768,7070,0170,013 343 500
10 janv. 202369,5471,2469,5370,8670,861 851 200
09 janv. 202369,8172,1768,5770,0870,083 403 000
06 janv. 202365,9769,9065,6069,5169,514 079 800
05 janv. 202366,8067,1264,9365,6265,622 040 100
04 janv. 202367,6268,0165,8867,6567,653 209 600
03 janv. 202369,0169,3366,1666,6666,662 797 600
30 déc. 202266,5567,8266,3667,7467,741 874 600
29 déc. 202266,2868,3566,1868,0068,002 135 300
28 déc. 202265,2566,8564,7765,3665,362 311 200
27 déc. 202264,7566,1863,5565,4665,463 581 800
23 déc. 202265,6166,6665,0165,8965,892 209 200
22 déc. 202268,3768,5864,8365,9465,944 180 100
21 déc. 202268,7170,9667,8869,9369,933 254 100
20 déc. 202268,4570,3467,9268,5668,562 936 000
19 déc. 202269,4170,2568,8569,0969,093 182 500
16 déc. 202269,8270,7969,5569,8669,864 695 600
15 déc. 202271,6872,3169,8170,2070,203 700 700
14 déc. 202273,6575,0872,0373,2273,223 570 300
13 déc. 202277,5379,3873,0174,0574,054 017 800
12 déc. 202270,9173,7270,1173,6973,692 836 900
09 déc. 202272,3373,7471,8572,1672,162 185 200
08 déc. 202270,1272,4168,8872,3672,363 056 300
07 déc. 202271,2571,4669,7469,8769,873 422 100
06 déc. 202272,7973,0070,8871,4771,472 661 100
05 déc. 202274,2675,2272,5472,9072,902 942 800
02 déc. 202274,5876,3673,8574,3174,313 296 300
01 déc. 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 oct. 202283,6984,5782,3483,4483,441 908 600
28 oct. 202281,7484,2581,3284,2184,212 370 800
27 oct. 202283,6885,0382,4782,6182,612 579 400
26 oct. 202282,3585,4682,1983,3783,372 599 700
*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...