Zoom Communications Inc【1ZM】시계열 데이터 | ADVFN

다우존스 지수

같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.

등록

Zoom Communications Inc (1ZM)

68.64

2.10

(3.16%)

마감 17 3월 1:30AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	1.34	1.99108469539	67.3	67.3	67.3	15	67.3	DE
4	-12.63	-15.5407899594	81.27	81.27	67.3	85	74.58636245	DE
12	-10.45	-13.2127955494	79.09	85.1	67.3	92	77.12271444	DE
26	7.1	11.5372115697	61.54	88.35	60.56	144	80.88380358	DE
52	7.34	11.9738988581	61.3	88.35	49.455	113	72.51156477	DE
156	10.11	17.2731932342	58.53	88.35	49.455	103	71.25080828	DE
260	10.11	17.2731932342	58.53	88.35	49.455	103	71.25080828	DE

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1741971300	67.3	0	0.00	67.3	67.3	67.3	0
1741884900	67.3	0	0.00	67.3	67.3	67.3	0
1741798500	67.3	0	0.00	67.3	67.3	67.3	0
1741712100	67.3	-3.61	-5.09	67.3	67.3	67.3	15
1741625700	70.91	0	0.00	70.91	70.91	70.91	0
1741366500	70.91	0	0.00	70.91	70.91	70.91	0
1741280100	70.91	1.81	2.62	70.91	70.91	70.91	22
1741193700	69.1	-2.92	-4.05	70.29	70.29	69.1	6
1741107300	72.02	0	0.00	72.02	72.02	72.02	0
1741020900	72.02	0.51	0.71	71.04	72.02	70.93	180
1740761700	71.51	0	0.00	71.51	71.51	71.51	0
1740675300	71.51	0	0.00	71.51	71.51	71.51	0
1740588900	71.51	1.28	1.82	71.51	71.51	71.51	15
1740502500	70.23	-6.87	-8.91	71.46	71.46	69.9	207
1740416100	77.1	-3.36	-4.18	76.75	77.1	76.75	101
1740156900	80.46	-0.81	-1.00	80.76	80.76	79.9	121
1740070500	81.27	0	0.00	81.27	81.27	81.27	0
1739984100	81.27	0	0.00	81.27	81.27	81.27	0
1739897700	81.27	-2.33	-2.79	81.27	81.27	81.27	100
1739811300	83.6	0	0.00	83.6	83.6	83.6	0
1739552100	83.6	0	0.00	83.6	83.6	83.6	0
1739465700	83.6	0	0.00	83.6	83.6	83.6	0
1739379300	83.6	0	0.00	83.6	83.6	83.6	0
1739292900	83.6	0	0.00	83.6	83.6	83.6	0
1739206500	83.6	-1.16	-1.37	83.6	83.6	83.6	20
1738947300	84.76	0	0.00	84.76	84.76	84.76	0
1738860900	84.76	0	0.00	84.76	84.76	84.76	0
1738774500	84.76	0	0.00	84.76	84.76	84.76	0
1738688100	84.76	0	0.00	84.76	84.76	84.76	0
1738601700	84.76	0	0.00	84.76	84.76	84.76	0
1738342500	84.76	0.73	0.87	84.75	85.1	84.75	57
1738256100	84.03	9.14	12.20	84.02	84.03	84.02	15
1738169700	74.89	0	0.00	74.89	74.89	74.89	0
1738083300	74.89	0	0.00	74.89	74.89	74.89	0
1737996900	74.89	-3.11	-3.99	74.67	75.88	74.67	164
1737737700	78	0	0.00	78	78	78	0
1737651300	78	0	0.00	78	78	78	0
1737564900	78	0	0.00	78	78	78	0
1737478500	78	0	0.00	78	78	78	0
1737392100	78	0	0.00	78	78	78	0
1737132900	78	0	0.00	78	78	78	0
1737046500	78	1.39	1.81	78	78	78	42
1736960100	76.61	0	0.00	76.61	76.61	76.61	0
1736873700	76.61	0	0.00	76.61	76.61	76.61	0
1736787300	76.61	0	0.00	76.61	76.61	76.61	0
1736528100	76.61	0	0.00	76.61	76.61	76.61	0
1736441700	76.61	-2.19	-2.78	76.61	76.61	76.61	50
1736355300	78.8	0	0.00	78.8	78.8	78.8	0
1736268900	78.8	-0.67	-0.84	80.4	80.4	78.8	231
1736182500	79.47	0	0.00	79.47	79.47	79.47	0
1735923300	79.47	0	0.00	79.47	79.47	79.47	0
1735836900	79.47	0	0.00	79.47	79.47	79.47	0
1735577700	79.47	-2.02	-2.48	79.43	79.48	79.39	451
1735318500	81.49	-0.05	-0.06	81.49	81.49	81.49	15
1734972900	81.54	2.45	3.10	81.54	81.54	81.54	25
1734713700	79.09	-1.9	-2.35	79.09	79.09	79.09	5
1734627300	80.99	-0.19	-0.23	80.99	80.99	80.99	13
1734540900	81.18	1.33	1.67	81.18	81.18	81.18	185
1734454500	79.85	-0.32	-0.40	79.85	79.85	79.85	17
1734368100	80.17	-2.26	-2.74	80.17	80.17	80	296

Zoom Communications

Amundi Index Solutions

BMO Clean Energy

BNP Paribas Asset Manage...

ETFlab Investment

Lyxor German MidCap MDAX...

Agency Group Australia

Nouveau Monde Graphite

Middlefield REIT INDEXPL...

Arab Rep.egp 32

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관