Premium
Zoom Communications Inc (ZM)
NASDAQ
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.8 | -1.00401606426 | 79.68 | 80.82 | 77.6 | 2077426 | 79.11542776 | CS |
| 4 | -6.12 | -7.2 | 85 | 86.14 | 77.6 | 2015572 | 81.04781497 | CS |
| 12 | 5.03 | 6.81110358835 | 73.85 | 92.8 | 73.65 | 3269956 | 83.091251 | CS |
| 26 | 19.75 | 33.4009808896 | 59.13 | 92.8 | 55.0605 | 3213940 | 73.82451801 | CS |
| 52 | 9.35 | 13.4474327628 | 69.53 | 92.8 | 55.0605 | 3306636 | 68.39113501 | CS |
| 156 | -75.1 | -48.772567866 | 153.98 | 156.91 | 55.0605 | 3912477 | 80.47864586 | CS |
| 260 | 3.32 | 4.39385918475 | 75.56 | 588.84 | 55.0605 | 5242793 | 191.90262324 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737156900 | 78.07 | -1.37 | -1.72 | 80.04 | 80.21 | 78.04 | 2923966 |
| 1737070500 | 79.44 | -0.82 | -1.02 | 80.3 | 80.435 | 79.27 | 1803340 |
| 1736984100 | 80.26 | 1.06 | 1.34 | 80.12 | 80.82 | 79.3601 | 2045764 |
| 1736897700 | 79.2 | 0.38 | 0.48 | 79.68 | 80.24 | 78.53 | 1536632 |
| 1736811300 | 78.82 | -0.64 | -0.81 | 78.53 | 79.72 | 78.53 | 1884785 |
| 1736552100 | 79.46 | -0.44 | -0.55 | 78.49 | 79.783136 | 78.0573 | 2295497 |
| 1736379300 | 79.9 | -0.55 | -0.68 | 80.425 | 80.5789 | 78.8719 | 2720600 |
| 1736292900 | 80.45 | -1.89 | -2.30 | 83.8 | 84.0001 | 80.13 | 2068719 |
| 1736206500 | 82.34 | -0.36 | -0.44 | 83.7 | 84.19 | 81.995 | 2380061 |
| 1735947300 | 82.7 | 1.12 | 1.37 | 81.91 | 82.78 | 81.74 | 1617907 |
| 1735860900 | 81.58 | -0.03 | -0.04 | 82.63 | 82.75 | 80.88 | 1742510 |
| 1735688100 | 81.61 | -1.12 | -1.35 | 83 | 83.08 | 81.27 | 1952368 |
| 1735601700 | 82.73 | -1.09 | -1.30 | 82.78 | 83.22 | 81.6 | 1466645 |
| 1735342500 | 83.82 | -1.62 | -1.90 | 85.1557 | 85.175 | 82.72 | 2118520 |
| 1735256100 | 85.44 | -0.23 | -0.27 | 85.16 | 86.14 | 84.85 | 1980673 |
| 1735077840 | 85.67 | 0.4 | 0.47 | 85 | 86 | 84.815 | 902864 |
| 1734996900 | 85.27 | -0.33 | -0.39 | 85.25 | 85.7399 | 84.43 | 2371440 |
| 1734737700 | 85.6 | 1.55 | 1.84 | 83.2 | 86.1 | 82.8596 | 5035751 |
| 1734651300 | 84.05 | 2 | 2.44 | 83.85 | 85.33 | 83.76 | 3172061 |
| 1734564900 | 82.05 | -2.55 | -3.01 | 84.86 | 85.78 | 81.62 | 2732214 |
| 1734478500 | 84.6 | 0.8 | 0.95 | 83.16 | 84.7 | 82.55 | 2490216 |
| 1734392100 | 83.8 | 0.01 | 0.01 | 83.9 | 84.61 | 83.2216 | 2580253 |
| 1734132900 | 83.79 | -3.26 | -3.74 | 87.11 | 87.2999 | 83.38 | 2532602 |
| 1734046500 | 87.05 | 0.46 | 0.53 | 85.85 | 87.28 | 85.45 | 2048696 |
| 1733960100 | 86.59 | 2.76 | 3.29 | 84.285 | 86.8 | 84.14 | 3381465 |
| 1733873700 | 83.83 | -1.75 | -2.04 | 84.53 | 85.5 | 83.46 | 3210742 |
| 1733787300 | 85.58 | -0.64 | -0.74 | 85.94 | 87.72 | 85.505 | 3309216 |
| 1733528100 | 86.22 | 2.86 | 3.43 | 84.1 | 86.75 | 84.1 | 3328550 |
| 1733441700 | 83.36 | -0.29 | -0.35 | 84.355 | 85.12 | 83.31 | 2109709 |
| 1733355300 | 83.65 | 1.02 | 1.23 | 82.9 | 84.14 | 82.3 | 3105183 |
| 1733268900 | 82.63 | -0.48 | -0.58 | 82.52 | 82.835 | 81.76 | 2261164 |
| 1733182500 | 83.11 | 0.42 | 0.51 | 82.5 | 84.8745 | 82.17 | 2927489 |
| 1732917840 | 82.69 | -2.67 | -3.13 | 85.5 | 85.5899 | 82.355 | 3156240 |
| 1732750500 | 85.36 | 1.95 | 2.34 | 84.09 | 85.8 | 83.78 | 5189022 |
| 1732664100 | 83.41 | -5.62 | -6.31 | 83.415 | 84.9997 | 81.22 | 12577315 |
| 1732577700 | 89.03 | 3.15 | 3.67 | 88.24 | 92.8 | 88.22 | 16598825 |
| 1732318500 | 85.88 | 4.68 | 5.76 | 82.97 | 85.99 | 82.53 | 5368647 |
| 1732232100 | 81.2 | 2.34 | 2.97 | 78.9981 | 81.65 | 78.92 | 3901370 |
| 1732145700 | 78.86 | 1.11 | 1.43 | 77.88 | 79.17 | 77.88 | 2240103 |
| 1732059300 | 77.75 | -1.18 | -1.49 | 78.16 | 79.03 | 77.495 | 3299209 |
| 1731972900 | 78.93 | -2.21 | -2.72 | 81.21 | 81.21 | 78.88 | 4162487 |
| 1731713700 | 81.14 | -1.49 | -1.80 | 81.595 | 81.98 | 80.92 | 2168597 |
| 1731627300 | 82.63 | -2.41 | -2.83 | 84.5 | 84.78 | 82.4 | 2875338 |
| 1731540900 | 85.04 | -1.28 | -1.48 | 86.35 | 87.1451 | 84.65 | 2676672 |
| 1731454500 | 86.32 | 0.74 | 0.86 | 84.85 | 87.09 | 84.07 | 3887060 |
| 1731368100 | 85.58 | 4.12 | 5.06 | 82.05 | 86.23 | 81.88 | 5369317 |
| 1731108900 | 81.46 | 1.27 | 1.58 | 80.48 | 81.57 | 80.21 | 2828970 |
| 1731022500 | 80.19 | 0.5 | 0.63 | 79.63 | 80.47 | 78.54 | 2253523 |
| 1730936100 | 79.69 | 1.94 | 2.50 | 78.425 | 80.35 | 78.365 | 3807884 |
| 1730849700 | 77.75 | 2.21 | 2.93 | 76.13 | 77.85 | 75.835 | 2488919 |
| 1730763300 | 75.54 | -0.06 | -0.08 | 75.53 | 75.97 | 74.52 | 1542062 |
| 1730500500 | 75.6 | 0.86 | 1.15 | 74.69 | 76.03 | 74.66 | 1960012 |
| 1730414100 | 74.74 | -0.04 | -0.05 | 74.67 | 75.475 | 74.63 | 1715443 |
| 1730327700 | 74.78 | -0.72 | -0.95 | 75.39 | 75.83 | 74.75 | 1998251 |
| 1730241300 | 75.5 | 1.65 | 2.23 | 74.175 | 75.96 | 73.81 | 3530978 |
| 1730154900 | 73.85 | 1.22 | 1.68 | 72.93 | 74.16 | 72.77 | 2102665 |
| 1729895700 | 72.63 | -0.03 | -0.04 | 72.78 | 73.75 | 72.61 | 2071024 |
| 1729809300 | 72.66 | 0.12 | 0.17 | 72.74 | 73.99 | 72.4201 | 2917527 |
| 1729722900 | 72.54 | 0.32 | 0.44 | 72.01 | 73.18 | 71.76 | 2636642 |
| 1729636500 | 72.22 | 0.05 | 0.07 | 72 | 73.1199 | 71.71 | 2627326 |
| 1729550100 | 72.17 | 1.65 | 2.34 | 70.27 | 72.36 | 70.273 | 2804270 |
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
