Mercados españoles abiertos en 8 hrs 46 min

Zoom Video Communications, Inc. (ZM)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
61,62+2,08 (+3,49%)
Al cierre: 04:00PM EDT
61,63 +0,01 (+0,02%)
Después del cierre: 06:13PM EDT
Intervalo de fechas:
23 abr 2023 - 23 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
23 abr 202459,6361,7659,6361,6261,623.886.442
22 abr 202459,9460,0758,8859,5459,542.905.900
19 abr 202459,8160,2159,0859,4559,452.492.500
18 abr 202460,2560,7559,6159,9459,944.223.900
17 abr 202459,2859,7959,0159,0859,082.034.200
16 abr 202460,2060,2859,2659,2859,282.241.800
15 abr 202461,7161,7959,7660,2460,243.361.200
12 abr 202462,0762,5061,5761,6361,632.700.500
11 abr 202462,7062,8262,0262,5262,522.009.200
10 abr 202462,4062,9061,5562,2262,223.166.200
09 abr 202462,9764,6362,8163,8563,853.284.100
08 abr 202462,2263,6661,7063,0163,013.309.100
05 abr 202463,0763,4262,6262,9462,942.291.400
04 abr 202463,5164,3363,0363,2863,282.614.500
03 abr 202463,4763,8563,0163,2263,222.831.600
02 abr 202463,5164,1063,2363,7863,782.927.700
01 abr 202467,0467,0464,6264,7364,732.955.100
28 mar 202466,8666,8665,3365,3765,372.605.800
27 mar 202466,6166,9665,9366,6266,621.882.900
26 mar 202467,0067,3966,1866,3566,351.642.100
25 mar 202465,8566,9465,3566,7166,712.227.000
22 mar 202466,3566,4165,5865,9665,961.521.200
21 mar 202467,2767,2766,4266,5466,541.702.400
20 mar 202466,6667,2665,9766,8666,861.594.900
19 mar 202465,5067,0065,3566,5366,532.341.900
18 mar 202466,3167,2266,0066,2366,232.132.700
15 mar 202466,7467,6165,8965,9665,965.674.700
14 mar 202468,5668,8866,8767,2667,261.902.800
13 mar 202469,7469,9568,3468,4468,442.402.900
12 mar 202470,0070,5769,3069,8869,883.160.600
11 mar 202467,1970,2667,1369,6869,684.434.000
08 mar 202467,6668,2967,1567,1667,162.982.200
07 mar 202466,5567,4666,5567,0367,032.483.500
06 mar 202467,1967,7866,3166,4266,422.925.100
05 mar 202468,7369,1966,0666,4966,494.874.600
04 mar 202470,9170,9269,4969,7169,715.257.900
01 mar 202470,9871,2070,1370,9170,914.271.900
29 feb 202470,0071,3069,0770,7370,735.830.400
28 feb 202467,7370,6167,5769,6269,628.100.900
27 feb 202467,1569,4865,0668,1768,1718.558.000
26 feb 202463,6564,3262,9463,1263,1213.348.800
23 feb 202462,5063,4762,3063,4063,403.518.800
22 feb 202461,9362,1860,9462,1262,123.383.300
21 feb 202460,4261,4260,1461,3561,353.343.800
20 feb 202461,7061,9260,4761,3261,323.742.800
16 feb 202463,3863,7662,0862,1262,124.125.600
15 feb 202464,3564,7363,7464,0464,041.917.700
14 feb 202464,3464,4863,5164,1464,141.811.000
13 feb 202463,0064,0562,8163,6663,663.230.000
12 feb 202465,7266,1564,4564,4864,483.077.300
09 feb 202464,2166,5064,0165,7065,704.302.100
08 feb 202463,6964,0763,0763,9063,903.304.500
07 feb 202464,1864,2563,0663,8863,882.738.600
06 feb 202463,5364,1463,2163,6063,603.031.200
05 feb 202463,9364,0263,3563,6963,692.597.100
02 feb 202464,2864,7963,3664,2764,274.005.800
01 feb 202464,7865,6564,1364,8564,854.066.500
31 ene 202466,2566,3864,5764,6164,614.178.200
30 ene 202468,3368,8067,1467,1867,182.418.900
29 ene 202467,5969,1067,5968,9368,932.655.700
26 ene 202467,3368,7567,2267,7467,742.112.100
25 ene 202469,5069,5067,1867,4267,422.670.000
24 ene 202470,4270,6068,9269,0469,041.944.300
23 ene 202469,5969,9069,1169,6369,632.373.100
22 ene 202469,5370,6669,0469,5969,592.493.800
19 ene 202467,6669,0467,1169,0469,042.098.700
18 ene 202467,5267,9866,4567,3267,322.611.200
17 ene 202468,1468,1766,4067,9567,952.357.300
16 ene 202469,9070,4168,1669,1069,103.503.200
12 ene 202468,6971,5068,6970,4670,464.035.600
11 ene 202468,3468,6866,9768,5068,503.334.700
10 ene 202468,2568,3067,5868,1868,182.078.300
09 ene 202467,4668,9367,2168,3168,312.178.200
08 ene 202467,2068,9666,7868,3968,392.341.300
05 ene 202466,5368,0366,4766,9666,961.958.800
04 ene 202467,0067,5466,4066,9066,901.962.100
03 ene 202468,3168,4967,1167,1767,172.493.500
02 ene 202471,1071,4569,0069,1569,152.869.400
29 dic 202372,9873,6071,8171,9171,912.425.900
28 dic 202373,7774,0072,9273,0973,092.330.200
27 dic 202374,3074,7773,1673,7373,732.392.300
26 dic 202372,6174,3572,3774,2174,212.939.900
22 dic 202372,1272,8471,6772,5072,502.383.600
21 dic 202370,5872,0470,2671,9071,903.798.700
20 dic 202371,3371,7869,8569,8669,863.512.700
19 dic 202371,5772,7971,4072,4272,423.014.000
18 dic 202370,8672,6470,8271,3671,362.967.400
15 dic 202372,2572,4670,9671,5771,5719.845.000
14 dic 202372,1273,9471,5172,1472,145.929.600
13 dic 202371,3171,3568,8571,2271,224.510.700
12 dic 202371,9872,1771,0371,2871,284.712.800
11 dic 202371,8273,7470,9572,5872,586.531.300
08 dic 202371,7073,9671,1773,0673,065.028.100
07 dic 202371,0072,0470,6371,9371,934.312.500
06 dic 202369,5871,4468,7570,9470,944.731.900
05 dic 202367,9169,2667,0968,7268,723.753.100
04 dic 202369,8070,2665,6068,1668,168.401.100
01 dic 202367,7670,4667,5870,2970,294.477.100
30 nov 202368,3968,6867,2567,8367,833.923.800
29 nov 202368,4369,0967,8667,9567,953.554.600
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...