Zoom Communications Inc【5ZM】시계열 데이터 | ADVFN

다우존스 지수

실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.

등록

홈
인베스팅
주식
독일
TG
Zoom Communications Inc (5ZM)
Zoom Communications Inc (5ZM) 과거

Zoom Communications Inc (5ZM)

79.55

0.37

( 0.47% )

업데이트: 19:19:50

실시간 데이터

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-0.85	-1.05721393035	80.4	81.709999	74.569999	8604	79.66685781	DE
4	9.78	14.0174860255	69.77	88.34	68.989999	5463	79.79271847	DE
12	19.68	32.8712209788	59.87	88.34	59.28	2581	75.41555344	DE
26	22.55	39.5614035088	57	88.34	49.59	2175	66.7530975	DE
52	15.060001	23.3524596581	64.489999	88.34	49.59	2095	64.32575103	DE
156	-89.05	-52.8173190985	168.6	185.44	49.59	1767	77.32582905	DE
260	-292.45	-78.6155913978	372	411	49.59	1621	113.20528832	DE

실시간 토론 및 거래 아이디어: 강력한 플랫폼으로 자신있게 거래하세요.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1733174820	79.11	1.39	1.79	77.98	80.73	77.44	6929
1732915620	77.72	-3.28	-4.05	80.94	81.239999	77.17	1758
1732829220	81	0.42	0.52	81.53	81.709999	80.66	1371
1732742820	80.58	1.1	1.38	78.62	81.2	77.87	10557
1732656420	79.48	-5.47	-6.44	80.4	80.97	74.569999	22406
1732570020	84.95	2.67	3.25	83.81	88.34	82.94	21704
1732310820	82.28	4.48	5.76	77.91	82.36	77.14	3192
1732224420	77.8	3.17	4.25	74.93	77.8	74.51	2118
1732138020	74.63	1.46	2.00	73.29	74.68	73.16	649
1732051620	73.17	-1.66	-2.22	74.989999	74.989999	73.17	726
1731965220	74.83	-2.52	-3.26	77.18	77.92	74.76	4007
1731705960	77.349999	-1.25	-1.59	78.15	78.15	76.79	2469
1731619560	78.599999	-2	-2.48	80.03	81.34	77.88	1235
1731533160	80.599999	-0.6	-0.74	80.13	81.91	80.01	1425
1731446820	81.2	0.55	0.68	80.55	82.14	78.33	5740
1731360420	80.65	4.65	6.12	76.01	81.05	76.01	7303
1731101220	76	1.58	2.12	74.8	76	73.91	3282
1731014760	74.42	-0.08	-0.11	73.9	74.47	72.8	3411
1730928360	74.5	3.71	5.24	73.09	74.66	71.989999	5796
1730841960	70.79	1.24	1.78	69.77	70.79	68.989999	3191
1730755560	69.55	-0.23	-0.33	69.239999	69.77	68.4	3159
1730496360	69.78	1.4	2.05	68.54	69.989999	68.18	801
1730409960	68.38	-0.8	-1.16	68.01	69.27	67.86	1339
1730323560	69.18	-0.27	-0.39	69.52	70.2	69.16	907
1730237160	69.45	1.45	2.13	68.76	70.349999	68.01	2985
1730150760	68	0.36	0.53	67.2	68.45	67	1307
1729888020	67.64	0.4	0.59	67.5	67.819999	67.29	1500
1729801560	67.239999	-0.01	-0.01	67.319999	68	66.709998	3284
1729715160	67.25	0.49	0.73	66.81	67.75	66.41	1035
1729628760	66.76	0.16	0.24	66.17	67.42	66.05	1237
1729542360	66.599999	1.43	2.19	65.099999	66.73	64.41	1992
1729283160	65.17	0.46	0.71	65.19	65.19	64.59	559
1729196760	64.709998	1.35	2.13	63.5	64.709998	63.02	304
1729110360	63.36	0.75	1.20	62.65	63.5	62.6	202
1729023960	62.61	0.27	0.43	62	62.83	61.95	343
1728937620	62.34	-2.51	-3.87	63.88	65.31	62.06	1826
1728678360	64.849999	0	0.00	64.51	65.28	64.33	2309
1728591960	64.849999	0.75	1.17	64.28	65.099999	63.34	2967
1728505560	64.099999	1.93	3.10	61.74	64.099999	61.74	487
1728419160	62.17	0.31	0.50	61.73	62.49	61.57	537
1728332760	61.86	-0.64	-1.02	62.82	62.82	61.86	1904
1728073560	62.5	1.16	1.89	60.77	62.5	60.76	572
1727987220	61.34	0.15	0.25	61.14	61.34	60.38	892
1727900820	61.19	-1.09	-1.75	61.57	62.14	61.19	187
1727814420	62.28	-0.22	-0.35	62.94	62.96	61.83	777
1727728020	62.5	0.32	0.51	61.83	62.7	61.83	1783
1727468760	62.18	0.57	0.93	61.38	62.18	61.38	560
1727382360	61.61	0.4	0.65	61.44	61.95	60.99	2717
1727295960	61.21	-0.9	-1.45	61.55	61.98	61.16	687
1727209560	62.11	0.31	0.50	62	62.5	61.69	1327
1727123160	61.8	1.39	2.30	61.56	61.98	60.78	712
1726864020	60.41	0.41	0.68	60.03	60.41	59.4	622
1726777560	60	0.19	0.32	60.57	60.64	60	503
1726691220	59.81	-1.19	-1.95	60.97	60.97	59.28	265
1726604760	61	0.19	0.31	61	61.54	61	443
1726518420	60.81	-0.48	-0.78	60.54	61.59	60.16	449
1726259160	61.29	0.99	1.64	60.31	61.29	59.68	232
1726172760	60.3	-0.41	-0.68	61.4	61.4	60.18	505
1726086360	60.71	0.35	0.58	59.9	61.08	59.74	1152
1725999960	60.36	-0.05	-0.08	59.87	60.84	59.87	245
1725913620	60.41	0.21	0.35	61.14	61.47	60.3	1316
1725654360	60.2	-0.27	-0.45	60.49	61.78	59.38	3009
1725567960	60.47	-1.17	-1.90	61.23	62.05	60.47	3579
1725481560	61.64	-0.85	-1.36	61.47	62	61.22	1338
1725395160	62.49	0.25	0.40	62.02	62.74	62.02	1185

Zoom Communications

Australian Agricultural

Garibaldi Resources

Fagerhult Group Ab

Therma Med (CE)

Reconnaissance Energy Af... (QX)

Pieris Pharmaceuticals

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관