Mercados españoles cerrados
S&P 500
5.308,15 +61,47 (+1,17%) Nasdaq
16.742,39 +231,21 (+1,40%) NIKKEI 225
38.385,73 +29,67 (+0,08%) Dólar/Euro
1,0885 +0,0064 (+0,59%) Petróleo Brent
82,94 +0,56 (+0,68%) Bitcoin EUR
60.725,57 +4.157,79 (+7,35%)
Zoom Video Communications, Inc. (ZOOM.VI)
Vienna - Vienna Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
Al cierre: 11:27AM CEST
Intervalo de fechas:
15 may 2023 - 15 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 15 may 2024 | 58,72 | 58,72 | 58,68 | 58,68 | 58,68 | 36 |
| 14 may 2024 | 58,56 | 58,63 | 58,56 | 58,63 | 58,63 | - |
| 13 may 2024 | 57,68 | 58,53 | 57,68 | 58,53 | 58,53 | - |
| 10 may 2024 | 56,96 | 57,22 | 56,96 | 57,22 | 57,22 | - |
| 09 may 2024 | 56,98 | 57,03 | 56,98 | 57,03 | 57,03 | - |
| 08 may 2024 | 57,67 | 58,00 | 57,58 | 57,58 | 57,58 | 8 |
| 07 may 2024 | 57,35 | 57,84 | 57,35 | 57,84 | 57,84 | 6 |
| 06 may 2024 | 57,66 | 57,66 | 57,30 | 57,30 | 57,30 | - |
| 03 may 2024 | 58,77 | 58,77 | 57,43 | 57,43 | 57,43 | - |
| 02 may 2024 | 57,76 | 58,40 | 57,76 | 58,40 | 58,40 | - |
| 30 abr 2024 | 59,27 | 59,27 | 57,70 | 57,70 | 57,70 | - |
| 29 abr 2024 | 58,12 | 59,37 | 58,12 | 59,37 | 59,37 | - |
| 26 abr 2024 | 57,87 | 57,87 | 57,79 | 57,79 | 57,79 | - |
| 25 abr 2024 | 57,05 | 57,05 | 56,45 | 56,45 | 56,45 | - |
| 24 abr 2024 | 58,32 | 58,32 | 57,16 | 57,16 | 57,16 | - |
| 23 abr 2024 | 56,05 | 56,65 | 55,29 | 56,65 | 56,65 | 1 |
| 22 abr 2024 | 56,11 | 56,11 | 55,54 | 55,54 | 55,54 | - |
| 19 abr 2024 | 56,70 | 56,70 | 56,70 | 56,70 | 56,70 | - |
| 18 abr 2024 | 55,66 | 56,53 | 55,66 | 56,53 | 56,53 | - |
| 17 abr 2024 | 55,88 | 55,88 | 55,74 | 55,74 | 55,74 | - |
| 16 abr 2024 | 56,68 | 56,68 | 56,37 | 56,37 | 56,37 | - |
| 15 abr 2024 | 57,77 | 57,77 | 57,11 | 57,11 | 57,11 | - |
| 12 abr 2024 | 58,60 | 58,60 | 58,34 | 58,34 | 58,34 | - |
| 11 abr 2024 | 57,99 | 58,12 | 57,99 | 58,12 | 58,12 | - |
| 10 abr 2024 | 58,83 | 58,83 | 57,60 | 57,60 | 57,60 | - |
| 09 abr 2024 | 58,15 | 58,15 | 58,15 | 58,15 | 58,15 | - |
| 08 abr 2024 | 58,05 | 58,34 | 58,05 | 58,34 | 58,34 | - |
| 05 abr 2024 | 58,52 | 58,52 | 57,96 | 57,96 | 57,96 | - |
| 04 abr 2024 | 58,64 | 58,91 | 58,64 | 58,91 | 58,91 | - |
| 03 abr 2024 | 59,17 | 59,17 | 58,80 | 58,80 | 58,80 | - |
| 02 abr 2024 | 60,94 | 60,94 | 59,01 | 59,01 | 59,01 | - |
| 28 mar 2024 | 61,16 | 61,16 | 61,16 | 61,16 | 61,16 | - |
| 27 mar 2024 | 61,40 | 61,40 | 61,16 | 61,16 | 61,16 | - |
| 26 mar 2024 | 61,61 | 61,61 | 61,45 | 61,45 | 61,45 | - |
| 25 mar 2024 | 61,18 | 61,50 | 61,18 | 61,50 | 61,50 | - |
| 22 mar 2024 | 61,45 | 61,45 | 61,45 | 61,45 | 61,45 | - |
| 21 mar 2024 | 61,68 | 61,68 | 61,60 | 61,60 | 61,60 | - |
| 20 mar 2024 | 61,26 | 61,48 | 60,90 | 60,90 | 60,90 | 152 |
| 19 mar 2024 | 60,91 | 61,32 | 60,91 | 61,32 | 61,32 | 50 |
| 18 mar 2024 | 60,86 | 61,32 | 60,86 | 61,32 | 61,32 | - |
| 15 mar 2024 | 60,83 | 61,39 | 60,83 | 61,39 | 61,39 | 10 |
| 14 mar 2024 | 63,08 | 63,08 | 62,17 | 62,17 | 62,17 | - |
| 13 mar 2024 | 63,90 | 63,90 | 63,12 | 63,12 | 63,12 | - |
| 12 mar 2024 | 64,27 | 64,36 | 64,27 | 64,36 | 64,36 | - |
| 11 mar 2024 | 61,12 | 64,29 | 61,12 | 64,29 | 64,29 | - |
| 08 mar 2024 | 61,56 | 61,56 | 61,49 | 61,49 | 61,49 | - |
| 07 mar 2024 | 60,86 | 61,45 | 60,86 | 61,45 | 61,45 | 22 |
| 06 mar 2024 | 61,47 | 61,80 | 61,47 | 61,80 | 61,80 | - |
| 05 mar 2024 | 63,67 | 63,67 | 61,95 | 61,95 | 61,95 | - |
| 04 mar 2024 | 65,30 | 65,30 | 64,14 | 64,14 | 64,14 | - |
| 01 mar 2024 | 65,62 | 65,62 | 65,03 | 65,03 | 65,03 | 32 |
| 29 feb 2024 | 64,16 | 64,37 | 64,16 | 64,37 | 64,37 | - |
| 28 feb 2024 | 64,46 | 64,46 | 64,46 | 64,46 | 64,46 | - |
| 27 feb 2024 | 64,31 | 64,31 | 61,46 | 61,46 | 61,46 | - |
| 26 feb 2024 | 58,61 | 58,87 | 58,61 | 58,87 | 58,87 | - |
| 23 feb 2024 | 57,32 | 58,26 | 57,32 | 58,26 | 58,26 | 27 |
| 22 feb 2024 | 57,37 | 57,37 | 56,81 | 56,81 | 56,81 | - |
| 21 feb 2024 | 56,65 | 56,65 | 56,12 | 56,12 | 56,12 | 15 |
| 20 feb 2024 | 57,99 | 57,99 | 56,29 | 56,29 | 56,29 | - |
| 19 feb 2024 | 57,88 | 58,33 | 57,88 | 58,33 | 58,33 | - |
| 16 feb 2024 | 59,74 | 59,74 | 58,46 | 58,46 | 58,46 | - |
| 15 feb 2024 | 59,87 | 59,87 | 59,44 | 59,44 | 59,44 | - |
| 14 feb 2024 | 59,76 | 59,76 | 59,60 | 59,60 | 59,60 | - |
| 13 feb 2024 | 60,15 | 60,15 | 59,42 | 59,42 | 59,42 | - |
| 12 feb 2024 | 60,83 | 61,07 | 60,83 | 61,07 | 61,07 | - |
| 09 feb 2024 | 60,76 | 60,76 | 60,76 | 60,76 | 60,76 | - |
| 08 feb 2024 | 59,25 | 59,25 | 59,25 | 59,25 | 59,25 | - |
| 07 feb 2024 | 59,13 | 59,27 | 59,13 | 59,27 | 59,27 | - |
| 06 feb 2024 | 59,44 | 59,44 | 59,10 | 59,37 | 59,37 | 300 |
| 05 feb 2024 | 59,42 | 59,48 | 59,42 | 59,48 | 59,48 | - |
| 02 feb 2024 | 60,18 | 60,18 | 59,49 | 59,49 | 59,49 | - |
| 01 feb 2024 | 60,22 | 60,42 | 59,24 | 59,24 | 59,24 | 30 |
| 31 ene 2024 | 61,84 | 61,84 | 60,32 | 60,32 | 60,32 | - |
| 30 ene 2024 | 63,62 | 63,62 | 62,88 | 62,88 | 62,88 | - |
| 29 ene 2024 | 62,66 | 63,66 | 62,66 | 63,66 | 63,66 | - |
| 26 ene 2024 | 62,05 | 62,80 | 62,05 | 62,80 | 62,80 | - |
| 25 ene 2024 | 62,90 | 63,09 | 62,90 | 63,09 | 63,09 | 2 |
| 24 ene 2024 | 64,38 | 64,38 | 64,10 | 64,10 | 64,10 | - |
| 23 ene 2024 | 63,92 | 64,06 | 63,92 | 64,06 | 64,06 | - |
| 22 ene 2024 | 64,26 | 64,27 | 64,26 | 64,27 | 64,27 | - |
| 19 ene 2024 | 61,99 | 62,37 | 61,99 | 62,37 | 62,37 | - |
| 18 ene 2024 | 61,38 | 61,74 | 61,38 | 61,74 | 61,74 | - |
| 17 ene 2024 | 63,03 | 63,03 | 62,40 | 62,40 | 62,40 | - |
| 16 ene 2024 | 64,06 | 64,06 | 63,43 | 63,43 | 63,43 | - |
| 15 ene 2024 | 64,43 | 64,43 | 64,35 | 64,35 | 64,35 | - |
| 12 ene 2024 | 62,22 | 64,48 | 62,22 | 64,48 | 64,48 | - |
| 11 ene 2024 | 62,41 | 62,41 | 61,30 | 61,30 | 61,30 | - |
| 10 ene 2024 | 62,54 | 62,54 | 62,02 | 62,02 | 62,02 | - |
| 09 ene 2024 | 62,37 | 62,91 | 62,37 | 62,91 | 62,91 | - |
| 08 ene 2024 | 61,23 | 62,07 | 61,23 | 62,07 | 62,07 | - |
| 05 ene 2024 | 61,19 | 61,19 | 61,17 | 61,17 | 61,17 | - |
| 04 ene 2024 | 61,72 | 61,72 | 61,46 | 61,46 | 61,46 | - |
| 03 ene 2024 | 62,36 | 62,36 | 62,03 | 62,03 | 62,03 | 10 |
| 02 ene 2024 | 65,47 | 65,47 | 63,85 | 63,85 | 63,85 | - |
| 29 dic 2023 | 66,17 | 66,17 | 65,51 | 65,51 | 65,51 | 15 |
| 28 dic 2023 | 66,15 | 66,15 | 66,01 | 66,01 | 66,01 | 6 |
| 27 dic 2023 | 67,05 | 67,05 | 66,35 | 66,35 | 66,35 | 150 |
| 22 dic 2023 | 65,21 | 65,62 | 64,59 | 65,62 | 65,62 | 36 |
| 21 dic 2023 | 64,36 | 64,46 | 63,93 | 64,46 | 64,46 | 15 |
| 20 dic 2023 | 64,72 | 64,72 | 64,72 | 64,72 | 64,72 | - |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.