La bourse ferme dans 5 h 13 min

Zoom Video Communications, Inc. (ZM)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
61,65+0,03 (+0,05 %)
À la clôture : 04:00PM EDT
61,50 -0,15 (-0,24 %)
Avant Bourse : 05:14AM EDT
Durée:
25 avr. 2023 - 25 avr. 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
24 avr. 202461,9162,1760,9861,6561,653 214 300
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
19 janv. 202467,6669,0467,1169,0469,042 098 700
18 janv. 202467,5267,9866,4567,3267,322 611 200
17 janv. 202468,1468,1766,4067,9567,952 357 300
16 janv. 202469,9070,4168,1669,1069,103 503 200
12 janv. 202468,6971,5068,6970,4670,464 035 600
11 janv. 202468,3468,6866,9768,5068,503 334 700
10 janv. 202468,2568,3067,5868,1868,182 078 300
09 janv. 202467,4668,9367,2168,3168,312 178 200
08 janv. 202467,2068,9666,7868,3968,392 341 300
05 janv. 202466,5368,0366,4766,9666,961 958 800
04 janv. 202467,0067,5466,4066,9066,901 962 100
03 janv. 202468,3168,4967,1167,1767,172 493 500
02 janv. 202471,1071,4569,0069,1569,152 869 400
29 déc. 202372,9873,6071,8171,9171,912 425 900
28 déc. 202373,7774,0072,9273,0973,092 330 200
27 déc. 202374,3074,7773,1673,7373,732 392 300
26 déc. 202372,6174,3572,3774,2174,212 939 900
22 déc. 202372,1272,8471,6772,5072,502 383 600
21 déc. 202370,5872,0470,2671,9071,903 798 700
20 déc. 202371,3371,7869,8569,8669,863 512 700
19 déc. 202371,5772,7971,4072,4272,423 014 000
18 déc. 202370,8672,6470,8271,3671,362 967 400
15 déc. 202372,2572,4670,9671,5771,5719 845 000
14 déc. 202372,1273,9471,5172,1472,145 929 600
13 déc. 202371,3171,3568,8571,2271,224 510 700
12 déc. 202371,9872,1771,0371,2871,284 712 800
11 déc. 202371,8273,7470,9572,5872,586 531 300
08 déc. 202371,7073,9671,1773,0673,065 028 100
07 déc. 202371,0072,0470,6371,9371,934 312 500
06 déc. 202369,5871,4468,7570,9470,944 731 900
05 déc. 202367,9169,2667,0968,7268,723 753 100
04 déc. 202369,8070,2665,6068,1668,168 401 100
01 déc. 202367,7670,4667,5870,2970,294 477 100
30 nov. 202368,3968,6867,2567,8367,833 923 800
*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...