Premium
Zoom Communications Inc (ZM)
NASDAQ
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -3.045 | -3.46003068007 | 88.005 | 91.09 | 84.96 | 3526084 | 87.44389273 | CS |
| 4 | -17.04 | -16.7058823529 | 102 | 102.8 | 82.2675 | 4172889 | 89.48818603 | CS |
| 12 | 5.1 | 6.38617580766 | 79.86 | 114.74 | 79.24 | 4786421 | 96.53522098 | CS |
| 26 | -1.22 | -1.4156416802 | 86.18 | 114.74 | 70.7 | 4434560 | 90.01080586 | CS |
| 52 | 6.38 | 8.11911427844 | 78.58 | 114.74 | 69.15 | 3751812 | 86.23785024 | CS |
| 156 | 18.59 | 28.009642911 | 66.37 | 114.74 | 55.0605 | 3376107 | 76.02577192 | CS |
| 260 | -308.35 | -78.3987185681 | 393.31 | 406.48 | 55.0605 | 3796920 | 104.3531358 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783377300 | 84.96 | -2.19 | -2.51 | 86.37 | 87.09 | 84.65 | 3401646 |
| 1783031700 | 87.145 | -2.99 | -3.31 | 89.25 | 90.5 | 86.855 | 3514988 |
| 1782945300 | 90.13 | 3.82 | 4.43 | 88.56 | 91.09 | 87.89 | 3561610 |
| 1782858900 | 86.31 | 0.17 | 0.20 | 85.9 | 87.32 | 85.24 | 3806798 |
| 1782772500 | 86.14 | -0.34 | -0.39 | 88.005 | 88.75 | 85.86 | 3220941 |
| 1782513300 | 86.48 | 3.6 | 4.34 | 83.505 | 86.73 | 83 | 3881619 |
| 1782426900 | 82.88 | -2.59 | -3.03 | 84.84 | 85.15 | 82.2675 | 3266083 |
| 1782340500 | 85.47 | -0.98 | -1.13 | 85.22 | 87.37 | 84.98 | 3865044 |
| 1782254100 | 86.445 | 2.1 | 2.50 | 84.34 | 86.7 | 84.3 | 3912420 |
| 1782167700 | 84.34 | -2.02 | -2.34 | 85.28 | 87.72 | 82.95 | 5488255 |
| 1781822100 | 86.36 | -1.03 | -1.18 | 86.53 | 86.95 | 85.01 | 8133727 |
| 1781735700 | 87.39 | -4.68 | -5.08 | 91.6 | 91.6 | 87.205 | 4130363 |
| 1781649300 | 92.07 | -2.18 | -2.31 | 93.29 | 93.63 | 90.39 | 4707866 |
| 1781562900 | 94.25 | 0.57 | 0.61 | 93.83 | 96.39 | 93 | 4219334 |
| 1781303700 | 93.68 | 1.36 | 1.47 | 92 | 94.4 | 90.28 | 3254451 |
| 1781217300 | 92.32 | -1.64 | -1.75 | 92.82 | 93.73 | 90.795 | 4151701 |
| 1781130900 | 93.96 | -2.87 | -2.96 | 95.4 | 96.85 | 93.7301 | 3466564 |
| 1781044500 | 96.83 | -4.32 | -4.27 | 101.425 | 101.5 | 93.32 | 4798873 |
| 1780958100 | 101.15 | -0.47 | -0.46 | 102 | 102.8 | 100.165 | 3731372 |
| 1780698900 | 101.62 | -3.59 | -3.41 | 105.66 | 105.96 | 99.57 | 3604398 |
| 1780612500 | 105.21 | -0.99 | -0.93 | 105.61 | 106.83 | 103.29 | 3608957 |
| 1780526100 | 106.2 | -5.68 | -5.08 | 110.38 | 110.735 | 105.6 | 3089961 |
| 1780439700 | 111.88 | 0.26 | 0.23 | 108.425 | 113.525 | 108.11 | 4757027 |
| 1780353300 | 111.62 | 10.03 | 9.87 | 104 | 114.74 | 103.36 | 8686132 |
| 1780094100 | 101.59 | 1.13 | 1.12 | 101.58 | 102.63 | 99.37 | 5505466 |
| 1780007700 | 100.46 | 0.5 | 0.50 | 100.07 | 102.89 | 98.935 | 3851649 |
| 1779921300 | 99.96 | -0.13 | -0.13 | 99.44 | 101.94 | 98.75 | 3562575 |
| 1779834900 | 100.09 | -5.55 | -5.25 | 104.39 | 105.215 | 99.66 | 5428238 |
| 1779489300 | 105.64 | 8.89 | 9.19 | 108.47 | 113.73 | 105.09 | 9628416 |
| 1779402900 | 96.75 | -2.67 | -2.69 | 99 | 100.0699 | 95.36 | 9075110 |
| 1779316500 | 99.42 | 2.03 | 2.08 | 96.46 | 99.59 | 95.71 | 4963452 |
| 1779230100 | 97.39 | -1.48 | -1.50 | 98.21 | 100.49 | 97.03 | 5871710 |
| 1779143700 | 98.87 | -1.29 | -1.29 | 99.5 | 100.44 | 98.28 | 5999857 |
| 1778884500 | 100.16 | 1.93 | 1.96 | 98.6 | 102.47 | 98.52 | 6579291 |
| 1778798100 | 98.23 | -4.2 | -4.10 | 102.19 | 102.9 | 97.81 | 6258128 |
| 1778711700 | 102.43 | -0.53 | -0.51 | 103.66 | 103.96 | 101.51 | 3479269 |
| 1778625300 | 102.96 | -4.16 | -3.88 | 106.36 | 106.655 | 102.22 | 4889247 |
| 1778538900 | 107.12 | -2.09 | -1.91 | 109.305 | 111.56 | 105.46 | 4108835 |
| 1778279700 | 109.21 | 0.85 | 0.78 | 108.25 | 109.41 | 105.22 | 3771115 |
| 1778193300 | 108.36 | 3.23 | 3.07 | 107.65 | 108.92 | 105.33 | 4749897 |
| 1778106900 | 105.13 | -3.97 | -3.64 | 106.744 | 108.26 | 104.61 | 6176279 |
| 1778020500 | 109.1 | 2.47 | 2.32 | 107.015 | 109.5 | 105.33 | 4233210 |
| 1777934100 | 106.63 | 3.19 | 3.08 | 103.55 | 107.91 | 103.21 | 5495978 |
| 1777674900 | 103.44 | 6.29 | 6.47 | 99 | 104.14 | 98.81 | 5819306 |
| 1777588500 | 97.15 | 1.39 | 1.45 | 96.49 | 97.8 | 93.49 | 7948760 |
| 1777502100 | 95.76 | 4.62 | 5.07 | 91.685 | 96.51 | 91.02 | 6773040 |
| 1777415700 | 91.14 | 0.31 | 0.34 | 91.2 | 92.38 | 90.27 | 3053156 |
| 1777329300 | 90.83 | -1.2 | -1.30 | 91.08 | 92 | 89.7125 | 3885646 |
| 1777070100 | 92.03 | 2.02 | 2.24 | 90.51 | 93.2099 | 89.545 | 4254175 |
| 1776983700 | 90.01 | -1.91 | -2.08 | 90.24 | 90.6 | 87.19 | 3811292 |
| 1776897300 | 91.92 | 0.96 | 1.06 | 92.7 | 93.51 | 89.5 | 3489986 |
| 1776810900 | 90.96 | 0.4 | 0.44 | 92.75 | 94.505 | 90.69 | 4837844 |
| 1776724500 | 90.56 | 2.54 | 2.89 | 89.07 | 90.69 | 88.11 | 3523148 |
| 1776465300 | 88.02 | 1.34 | 1.55 | 88.82 | 88.98 | 87.11 | 3631147 |
| 1776378900 | 86.68 | -2.35 | -2.64 | 90 | 90.5 | 86.0801 | 5060069 |
| 1776292500 | 89.03 | 6.63 | 8.05 | 83.74 | 89.46 | 83.33 | 6061930 |
| 1776206100 | 82.4 | -0.4 | -0.48 | 83.5 | 84.64 | 81.23 | 3559350 |
| 1776119700 | 82.8 | 3.56 | 4.49 | 79.86 | 82.88 | 79.24 | 4630960 |
| 1775860500 | 79.24 | -4.79 | -5.70 | 84.01 | 84.06 | 77.015 | 5915775 |
| 1775774100 | 84.03 | 0.8 | 0.96 | 83.27 | 84.48 | 81.9 | 4906175 |
| 1775687700 | 83.23 | -0.79 | -0.94 | 85.8 | 86.09 | 82.88 | 3926776 |
| 1775601300 | 84.02 | 1.34 | 1.62 | 82.855 | 85.26 | 82.8883 | 3975961 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
