Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne ZM.US
57.85+0.85(+1.49%)(czas lokalny: 15.08.2024 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 |
---|---|---|---|---|---|---|
15.08.2024 | 57.83 | 58.14 | 57.51 | 57.85 | 3 151 753 | 0 |
14.08.2024 | 56.41 | 57.06 | 56.12 | 57.00 | 1 615 863 | 0 |
13.08.2024 | 55.49 | 56.67 | 55.28 | 56.65 | 2 494 935 | 0 |
12.08.2024 | 56.35 | 56.50 | 55.06 | 55.32 | 2 357 164 | 0 |
09.08.2024 | 56.17 | 56.53 | 55.55 | 56.38 | 1 742 383 | 0 |
08.08.2024 | 56.36 | 56.59 | 56.00 | 56.21 | 2 311 479 | 0 |
07.08.2024 | 56.49 | 57.43 | 55.62 | 55.72 | 2 838 324 | 0 |
06.08.2024 | 55.88 | 56.68 | 55.61 | 55.83 | 3 303 511 | 0 |
05.08.2024 | 56.63 | 56.87 | 55.60 | 55.63 | 3 765 256 | 0 |
02.08.2024 | 58.09 | 58.87 | 57.32 | 58.49 | 2 365 074 | 0 |
01.08.2024 | 60.44 | 60.79 | 58.84 | 58.97 | 2 449 875 | 0 |
31.07.2024 | 61.45 | 62.22 | 60.29 | 60.40 | 3 187 465 | 0 |
30.07.2024 | 60.21 | 61.26 | 59.92 | 61.05 | 1 805 250 | 0 |
29.07.2024 | 60.41 | 60.62 | 59.96 | 60.32 | 1 636 475 | 0 |
26.07.2024 | 59.92 | 60.65 | 59.59 | 60.09 | 1 906 443 | 0 |
25.07.2024 | 58.29 | 60.48 | 57.98 | 59.61 | 3 238 907 | 0 |
24.07.2024 | 59.23 | 59.65 | 58.00 | 58.16 | 2 495 085 | 0 |
23.07.2024 | 58.47 | 59.92 | 58.47 | 59.42 | 2 466 313 | 0 |
22.07.2024 | 59.13 | 59.25 | 58.13 | 58.64 | 1 985 636 | 0 |
19.07.2024 | 58.80 | 59.09 | 58.27 | 58.87 | 1 857 396 | 0 |
18.07.2024 | 59.00 | 59.74 | 58.79 | 59.15 | 2 342 691 | 0 |
17.07.2024 | 58.89 | 59.38 | 58.63 | 59.10 | 2 352 285 | 0 |
16.07.2024 | 58.25 | 59.19 | 58.12 | 59.16 | 2 449 578 | 0 |
15.07.2024 | 57.64 | 59.03 | 57.47 | 58.33 | 3 053 105 | 0 |
12.07.2024 | 56.53 | 57.74 | 56.48 | 57.58 | 3 437 998 | 0 |
11.07.2024 | 56.15 | 57.39 | 56.06 | 56.60 | 3 515 259 | 0 |
10.07.2024 | 56.70 | 57.05 | 55.78 | 56.00 | 4 015 097 | 0 |
09.07.2024 | 57.15 | 57.68 | 56.74 | 56.88 | 3 946 604 | 0 |
08.07.2024 | 58.26 | 58.32 | 57.23 | 57.40 | 2 882 495 | 0 |
05.07.2024 | 58.61 | 58.91 | 58.22 | 58.26 | 1 958 107 | 0 |
03.07.2024 | 58.27 | 58.78 | 58.17 | 58.63 | 1 415 881 | 0 |
02.07.2024 | 59.34 | 59.86 | 58.29 | 58.34 | 1 922 542 | 0 |
01.07.2024 | 59.10 | 59.41 | 58.83 | 59.21 | 1 937 882 | 0 |
28.06.2024 | 58.67 | 59.68 | 58.55 | 59.19 | 3 749 432 | 0 |
27.06.2024 | 57.41 | 58.51 | 56.95 | 58.47 | 4 181 506 | 0 |
26.06.2024 | 57.79 | 57.95 | 57.28 | 57.54 | 2 541 042 | 0 |
25.06.2024 | 57.71 | 58.30 | 57.37 | 57.79 | 2 455 428 | 0 |
24.06.2024 | 58.61 | 58.90 | 57.44 | 57.81 | 3 511 054 | 0 |
21.06.2024 | 58.03 | 59.20 | 57.77 | 58.88 | 9 509 945 | 0 |
20.06.2024 | 56.12 | 58.37 | 55.63 | 58.31 | 4 351 035 | 0 |
18.06.2024 | 57.13 | 56.21 | 56.21 | 56.21 | 3 217 761 | 0 |
17.06.2024 | 57.40 | 57.57 | 56.41 | 56.95 | 4 355 882 | 0 |
14.06.2024 | 57.93 | 58.16 | 57.33 | 57.74 | 3 014 652 | 0 |
13.06.2024 | 60.25 | 60.50 | 57.93 | 57.94 | 4 662 586 | 0 |
12.06.2024 | 63.49 | 63.50 | 60.35 | 60.52 | 3 724 964 | 0 |
11.06.2024 | 62.99 | 63.23 | 61.71 | 62.85 | 1 963 921 | 0 |
10.06.2024 | 62.42 | 63.32 | 62.41 | 62.96 | 3 631 521 | 0 |
07.06.2024 | 62.78 | 63.44 | 62.58 | 62.84 | 2 514 275 | 0 |
06.06.2024 | 62.00 | 63.78 | 61.86 | 63.11 | 3 201 370 | 0 |
05.06.2024 | 61.78 | 62.45 | 61.62 | 62.09 | 2 566 377 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus