Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne ZM.US
61.23-0.91(-1.46%)(czas lokalny: 08.05.2024 16:00)Zoom Video Communications Inc - Ordinary Shares - Class A
WERSJA BETA
Nasdaq All Markets
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
08.05.2024 | 61.65 | 63.04 | 61.02 | 61.23 | 2 697 233 | 0 |
07.05.2024 | 61.96 | 62.36 | 61.76 | 62.14 | 2 261 643 | 0 |
06.05.2024 | 61.82 | 62.24 | 61.53 | 61.82 | 2 825 476 | 0 |
03.05.2024 | 63.53 | 63.77 | 61.34 | 61.82 | 3 041 928 | 0 |
02.05.2024 | 62.30 | 63.18 | 61.80 | 62.83 | 2 731 730 | 0 |
01.05.2024 | 60.90 | 62.29 | 60.69 | 61.61 | 2 445 759 | 0 |
30.04.2024 | 62.71 | 62.95 | 60.89 | 61.10 | 2 544 652 | 0 |
29.04.2024 | 62.50 | 63.83 | 62.50 | 63.32 | 3 034 890 | 0 |
26.04.2024 | 61.44 | 62.06 | 61.26 | 62.00 | 2 801 169 | 0 |
25.04.2024 | 60.45 | 61.16 | 60.32 | 61.04 | 2 518 151 | 0 |
24.04.2024 | 62.00 | 62.17 | 60.98 | 61.65 | 3 215 284 | 0 |
23.04.2024 | 59.63 | 61.76 | 59.62 | 61.62 | 3 891 035 | 0 |
22.04.2024 | 59.94 | 60.08 | 58.88 | 59.54 | 2 905 932 | 0 |
19.04.2024 | 60.00 | 60.21 | 59.08 | 59.45 | 2 542 305 | 0 |
18.04.2024 | 60.25 | 60.75 | 59.61 | 59.94 | 4 223 834 | 0 |
17.04.2024 | 59.28 | 59.79 | 59.01 | 59.08 | 2 034 152 | 0 |
16.04.2024 | 60.20 | 60.28 | 59.26 | 59.28 | 2 241 825 | 0 |
15.04.2024 | 61.71 | 61.79 | 59.76 | 60.24 | 3 361 183 | 0 |
12.04.2024 | 62.07 | 62.50 | 61.56 | 61.63 | 2 718 733 | 0 |
11.04.2024 | 62.69 | 62.82 | 62.02 | 62.52 | 2 009 194 | 0 |
10.04.2024 | 62.40 | 62.90 | 61.55 | 62.22 | 3 166 423 | 0 |
09.04.2024 | 62.97 | 64.63 | 62.81 | 63.85 | 3 284 080 | 0 |
08.04.2024 | 62.13 | 63.66 | 61.70 | 63.01 | 3 309 082 | 0 |
05.04.2024 | 63.07 | 63.42 | 62.62 | 62.94 | 2 291 561 | 0 |
04.04.2024 | 63.51 | 64.33 | 63.03 | 63.28 | 2 614 517 | 0 |
03.04.2024 | 63.47 | 63.85 | 63.01 | 63.22 | 2 831 592 | 0 |
02.04.2024 | 63.51 | 64.10 | 63.23 | 63.78 | 2 927 680 | 0 |
01.04.2024 | 67.00 | 67.04 | 64.62 | 64.73 | 2 955 090 | 0 |
28.03.2024 | 66.86 | 65.37 | 65.37 | 65.37 | 2 605 842 | 0 |
27.03.2024 | 66.61 | 66.96 | 65.93 | 66.62 | 1 882 940 | 0 |
26.03.2024 | 67.00 | 67.39 | 66.19 | 66.35 | 1 642 307 | 0 |
25.03.2024 | 65.85 | 66.94 | 65.35 | 66.71 | 2 227 021 | 0 |
22.03.2024 | 66.35 | 66.41 | 65.58 | 65.96 | 1 521 757 | 0 |
21.03.2024 | 67.00 | 67.27 | 66.42 | 66.54 | 1 702 368 | 0 |
20.03.2024 | 66.66 | 67.26 | 65.97 | 66.86 | 1 594 928 | 0 |
19.03.2024 | 65.50 | 67.00 | 65.35 | 66.53 | 2 341 989 | 0 |
18.03.2024 | 66.31 | 67.22 | 66.00 | 66.23 | 2 132 726 | 0 |
15.03.2024 | 66.74 | 67.61 | 65.89 | 65.96 | 5 677 426 | 0 |
14.03.2024 | 68.56 | 68.88 | 66.87 | 67.26 | 1 902 830 | 0 |
13.03.2024 | 69.74 | 69.95 | 68.33 | 68.44 | 2 402 910 | 0 |
12.03.2024 | 70.00 | 70.57 | 69.30 | 69.88 | 3 160 642 | 0 |
11.03.2024 | 67.19 | 70.26 | 67.13 | 69.68 | 4 434 020 | 0 |
08.03.2024 | 67.66 | 68.28 | 67.15 | 67.16 | 2 983 026 | 0 |
07.03.2024 | 66.55 | 67.46 | 66.55 | 67.03 | 2 483 481 | 0 |
06.03.2024 | 67.19 | 67.78 | 66.31 | 66.42 | 2 925 054 | 0 |
05.03.2024 | 68.73 | 69.19 | 66.06 | 66.49 | 4 874 646 | 0 |
04.03.2024 | 70.91 | 70.92 | 69.49 | 69.71 | 5 257 919 | 0 |
01.03.2024 | 70.98 | 71.20 | 70.12 | 70.91 | 4 272 703 | 0 |
29.02.2024 | 70.00 | 71.30 | 69.07 | 70.73 | 5 830 393 | 0 |
28.02.2024 | 67.73 | 70.61 | 67.56 | 69.62 | 8 100 856 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus