Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne ZM.US
89.83+0.45(+0.50%)(czas lokalny: 19.12.2025 15:59)Zoom Video Communications, Inc.
WERSJA BETA
NASDAQ
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 19.12.2025 | 89.23 | 90.11 | 88.88 | 89.83 | 68 147 | 0 |
| 18.12.2025 | 88.86 | 89.97 | 88.71 | 89.37 | 104 610 | 0 |
| 17.12.2025 | 88.65 | 90.64 | 88.62 | 88.75 | 125 802 | 0 |
| 16.12.2025 | 86.42 | 88.03 | 86.42 | 87.92 | 96 811 | 0 |
| 15.12.2025 | 89.25 | 89.25 | 86.29 | 86.53 | 128 959 | 0 |
| 12.12.2025 | 90.31 | 91.36 | 88.53 | 89.52 | 108 701 | 0 |
| 11.12.2025 | 87.89 | 90.63 | 87.89 | 90.23 | 95 515 | 0 |
| 10.12.2025 | 87.85 | 89.22 | 87.76 | 88.08 | 114 544 | 0 |
| 09.12.2025 | 89.18 | 89.18 | 87.27 | 87.61 | 124 531 | 0 |
| 08.12.2025 | 88.03 | 89.56 | 86.54 | 89.09 | 141 691 | 0 |
| 05.12.2025 | 86.62 | 88.51 | 86.62 | 87.64 | 108 981 | 0 |
| 04.12.2025 | 85.89 | 86.60 | 85.35 | 86.60 | 88 386 | 0 |
| 03.12.2025 | 84.17 | 86.13 | 84.03 | 85.44 | 70 108 | 0 |
| 02.12.2025 | 85.30 | 86.93 | 84.51 | 84.62 | 127 192 | 0 |
| 01.12.2025 | 84.17 | 86.67 | 84.17 | 84.93 | 123 808 | 0 |
| 28.11.2025 | 84.27 | 85.71 | 84.13 | 84.94 | 61 476 | 0 |
| 26.11.2025 | 86.69 | 86.75 | 84.17 | 84.41 | 193 730 | 0 |
| 25.11.2025 | 83.58 | 91.02 | 81.65 | 86.48 | 421 313 | 0 |
| 24.11.2025 | 79.17 | 80.24 | 78.60 | 78.72 | 316 401 | 0 |
| 21.11.2025 | 78.30 | 79.47 | 77.48 | 78.66 | 150 884 | 0 |
| 20.11.2025 | 81.50 | 81.96 | 78.15 | 78.39 | 124 149 | 0 |
| 19.11.2025 | 81.21 | 81.22 | 80.31 | 80.75 | 138 606 | 0 |
| 18.11.2025 | 81.50 | 82.00 | 80.53 | 81.23 | 267 573 | 0 |
| 17.11.2025 | 83.59 | 84.14 | 81.00 | 81.85 | 235 030 | 0 |
| 14.11.2025 | 82.73 | 84.89 | 82.59 | 84.23 | 283 770 | 0 |
| 13.11.2025 | 84.31 | 85.31 | 83.33 | 84.08 | 259 197 | 0 |
| 12.11.2025 | 84.99 | 85.50 | 84.53 | 84.70 | 374 310 | 0 |
| 11.11.2025 | 84.78 | 85.74 | 84.03 | 84.63 | 618 891 | 0 |
| 10.11.2025 | 81.90 | 83.66 | 81.90 | 83.17 | 439 527 | 0 |
| 07.11.2025 | 81.63 | 82.12 | 80.82 | 81.69 | 2 273 900 | 0 |
| 06.11.2025 | 83.29 | 83.95 | 81.69 | 82.22 | 405 321 | 0 |
| 05.11.2025 | 84.08 | 84.62 | 82.83 | 83.65 | 386 655 | 0 |
| 04.11.2025 | 85.05 | 85.55 | 83.17 | 83.83 | 315 873 | 0 |
| 03.11.2025 | 87.69 | 88.64 | 85.22 | 86.23 | 402 225 | 0 |
| 31.10.2025 | 84.67 | 87.41 | 84.57 | 87.25 | 566 705 | 0 |
| 30.10.2025 | 82.85 | 85.45 | 82.84 | 84.33 | 237 598 | 0 |
| 29.10.2025 | 84.32 | 84.32 | 82.86 | 83.31 | 95 478 | 0 |
| 28.10.2025 | 85.06 | 85.97 | 84.33 | 84.88 | 87 563 | 0 |
| 27.10.2025 | 86.52 | 86.54 | 85.16 | 85.17 | 115 498 | 0 |
| 24.10.2025 | 83.36 | 85.28 | 83.26 | 84.28 | 2 914 400 | 0 |
| 23.10.2025 | 82.01 | 83.62 | 82.01 | 82.83 | 183 733 | 0 |
| 22.10.2025 | 83.25 | 83.51 | 81.88 | 82.03 | 74 681 | 0 |
| 21.10.2025 | 82.02 | 83.95 | 81.78 | 83.58 | 80 795 | 0 |
| 20.10.2025 | 80.58 | 82.29 | 80.45 | 81.91 | 93 042 | 0 |
| 17.10.2025 | 79.35 | 80.41 | 79.14 | 80.02 | 141 002 | 0 |
| 16.10.2025 | 79.84 | 80.61 | 79.19 | 79.81 | 149 968 | 0 |
| 15.10.2025 | 79.70 | 80.10 | 78.36 | 79.50 | 218 754 | 0 |
| 14.10.2025 | 78.12 | 80.11 | 77.81 | 79.33 | 187 212 | 0 |
| 13.10.2025 | 80.80 | 80.80 | 79.14 | 79.24 | 153 142 | 0 |
| 10.10.2025 | 82.79 | 83.00 | 79.70 | 80.28 | 3 277 900 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus
