La bourse ferme dans 2 h 35 min

Zoom Video Communications, Inc. (ZM)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
74,31-3,12 (-4,03 %)
À la clôture : 04:00PM EST
73,62 -0,69 (-0,93 %)
Avant Bourse : 08:54AM EST
Durée:
05 déc. 2021 - 05 déc. 2022
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
02 déc. 202274,5876,3673,8574,3174,313 295 000
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. 202283,3483,6180,1481,6481,643 123 200
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. 202281,4689,6780,0588,3288,325 903 400
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. 202279,4479,7475,8377,4677,463 968 300
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
25 oct. 202281,5484,1381,4684,0984,092 992 300
24 oct. 202280,4080,6678,1880,6180,612 731 600
21 oct. 202279,6481,1077,6080,9880,983 312 100
20 oct. 202276,6781,5076,5879,9679,964 156 900
19 oct. 202277,5278,0475,5976,3376,331 955 800
18 oct. 202279,5280,7877,3378,2378,233 539 400
17 oct. 202275,0677,4374,5176,6976,693 431 600
14 oct. 202275,7576,9072,1472,2972,292 830 800
13 oct. 202271,6575,4271,6574,7374,735 754 500
12 oct. 202274,2976,5573,4075,2275,223 941 000
11 oct. 202271,4674,5570,4373,7173,715 389 700
10 oct. 202275,9976,2072,2973,7273,724 777 500
07 oct. 202275,6478,3375,3676,5976,594 464 200
06 oct. 202277,7379,0076,9678,3578,352 185 800
05 oct. 202275,5877,8774,9677,5277,522 604 500
04 oct. 202275,8378,4575,7377,5477,544 703 000
03 oct. 202273,9174,8771,6973,9473,944 182 000
30 sept. 202274,6076,2573,4873,5973,593 539 700
29 sept. 202274,2775,2273,6074,4774,472 930 400
28 sept. 202274,3176,2274,0575,8975,892 856 700
27 sept. 202274,9075,9972,9674,2674,263 576 500
26 sept. 202274,8276,8773,2473,3373,333 068 800
23 sept. 202274,1674,9573,3274,4574,453 944 700
22 sept. 202275,0075,7774,3374,5474,544 116 200
21 sept. 202277,8378,8375,3275,9475,943 274 100
20 sept. 202277,4578,8476,7677,0977,093 157 800
19 sept. 202278,0679,0076,7578,3278,324 515 000
16 sept. 202278,1479,2377,3378,6878,686 150 700
15 sept. 202278,6481,9778,2680,2180,214 247 500
14 sept. 202278,8680,4177,9379,5979,594 196 500
13 sept. 202280,0080,1578,6278,8678,864 654 500
12 sept. 202282,4384,7882,4384,0884,083 928 900
09 sept. 202281,5983,7081,5482,6282,623 964 000
08 sept. 202280,2481,4779,4080,2380,233 674 700
07 sept. 202279,9681,3679,3481,0281,024 329 600
06 sept. 202280,5681,0879,5780,0280,023 576 100
02 sept. 202282,0183,3180,0580,7980,794 570 900
01 sept. 202279,2981,2477,7981,1481,146 795 400
31 août 202282,9783,4779,3480,4080,404 838 000
30 août 202282,0082,7579,8281,4281,424 142 500
29 août 202280,3782,9580,1281,0081,005 211 000
26 août 202284,1585,0280,2881,4181,415 927 400
25 août 202283,6085,7682,4385,7285,725 409 700
24 août 202281,6485,0780,5083,6183,6111 133 300
23 août 202284,5687,5981,1381,3281,3231 475 400
22 août 202298,20100,1496,4897,4497,448 274 100
19 août 2022100,90102,1598,8099,5099,503 747 900
18 août 2022101,76104,57100,64103,18103,183 091 700
17 août 2022106,22107,35102,02102,38102,384 257 200
16 août 2022107,82109,93103,32109,19109,197 520 100
15 août 2022109,41113,79108,35113,23113,232 737 400
12 août 2022109,41110,09107,28109,52109,522 488 900
11 août 2022114,00114,99107,24108,06108,064 067 800
10 août 2022111,35112,42108,80112,01112,013 756 600
09 août 2022111,78112,80104,91105,29105,295 822 800
08 août 2022114,77119,82113,82114,74114,742 832 500
05 août 2022110,00114,32108,74113,85113,852 639 900
04 août 2022114,07115,00110,14112,86112,862 149 800
03 août 2022109,31114,00109,22112,97112,972 653 500
02 août 2022103,04109,98102,90108,16108,162 519 900
01 août 2022103,38107,92101,85105,39105,392 386 200
29 juil. 2022105,49105,49101,01103,86103,863 975 900
28 juil. 2022104,46106,90100,81106,22106,222 380 000
27 juil. 2022102,16106,46100,55105,91105,913 182 800
26 juil. 2022105,03105,13100,01100,33100,332 878 200
25 juil. 2022106,39106,96103,91106,10106,102 039 800
22 juil. 2022111,00112,95105,69106,55106,552 656 800
21 juil. 2022107,50111,27107,30110,85110,852 982 100
20 juil. 2022103,49109,87103,38107,09107,094 298 100
19 juil. 2022100,40102,2297,65102,08102,082 829 500
18 juil. 2022101,98102,1898,4998,9298,926 516 500
15 juil. 202297,8699,9796,1199,8599,854 714 400
14 juil. 2022101,35101,4496,8497,3597,355 552 600
*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...