XNAS
Datos históricos de Zoom Communications, Inc.
Zoom Communications, Inc. · ZM
$97.84
▼ -0.01 (-0.01%)
Última operación · 10/10/2026, 17:20:02 UTC
- Variación en el periodo
- +21.75%
- Máximo
- US$114.74
- 1 de junio de 2026
- Mínimo
- US$70.70
- 3 de marzo de 2026
- Volumen medio diario
- 3.68 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 95.66 | 97.81 | 95.29 | 97.74 | +3.24% | 2.36 M |
| 8 oct 2026 | 94.56 | 95.17 | 92.42 | 94.67 | −0.11% | 3.91 M |
| 7 oct 2026 | 93.33 | 95.13 | 93.33 | 94.77 | +0.61% | 2.34 M |
| 6 oct 2026 | 94.03 | 94.90 | 93.45 | 94.20 | +0.62% | 1.91 M |
| 5 oct 2026 | 93.52 | 94.60 | 92.99 | 93.62 | +0.80% | 2.1 M |
| 2 oct 2026 | 94.44 | 95.17 | 92.09 | 92.88 | −0.98% | 2.01 M |
| 1 oct 2026 | 92.13 | 94.66 | 90.58 | 93.80 | +3.34% | 3.65 M |
| 30 sep 2026 | 88.43 | 91.66 | 88.37 | 90.77 | +2.73% | 2.89 M |
| 29 sep 2026 | 87.25 | 88.60 | 86.36 | 88.36 | +1.21% | 2.41 M |
| 28 sep 2026 | 87.93 | 87.99 | 85.38 | 87.30 | −2.69% | 2.37 M |
| 25 sep 2026 | 90.69 | 91.83 | 89.62 | 89.71 | −0.71% | 1.96 M |
| 24 sep 2026 | 91.95 | 92.05 | 89.50 | 90.35 | −1.69% | 2.03 M |
| 23 sep 2026 | 91.12 | 93.33 | 90.75 | 91.90 | +1.04% | 3.09 M |
| 22 sep 2026 | 91.85 | 92.12 | 89.71 | 90.95 | +0.06% | 3.57 M |
| 21 sep 2026 | 88.77 | 91.58 | 87.81 | 90.90 | +2.40% | 3.95 M |
| 18 sep 2026 | 92.17 | 92.26 | 88.20 | 88.77 | −3.68% | 5.79 M |
| 17 sep 2026 | 91.50 | 93.30 | 90.62 | 92.16 | +0.24% | 2.59 M |
| 16 sep 2026 | 92.26 | 93.30 | 91.58 | 91.94 | −1.21% | 2.67 M |
| 15 sep 2026 | 94.73 | 95.20 | 92.73 | 93.07 | −2.40% | 3.93 M |
| 14 sep 2026 | 96.85 | 97.00 | 94.99 | 95.36 | −0.22% | 3.35 M |
| 11 sep 2026 | 95.24 | 96.84 | 94.75 | 95.57 | +0.12% | 2.25 M |
| 10 sep 2026 | 96.16 | 96.80 | 94.79 | 95.46 | −0.75% | 2.36 M |
| 9 sep 2026 | 97.72 | 98.53 | 95.71 | 96.18 | −0.27% | 2.39 M |
| 8 sep 2026 | 99.63 | 99.82 | 95.54 | 96.44 | −4.83% | 2.47 M |
| 4 sep 2026 | 98.08 | 102.25 | 96.86 | 101.33 | +3.25% | 3.51 M |
| 3 sep 2026 | 97.38 | 99.13 | 96.61 | 98.14 | +2.38% | 2.4 M |
| 2 sep 2026 | 95.07 | 97.21 | 95.07 | 95.86 | +1.01% | 2.41 M |
| 1 sep 2026 | 95.00 | 96.15 | 94.66 | 94.90 | −1.84% | 2.64 M |
| 31 ago 2026 | 98.26 | 98.88 | 96.06 | 96.68 | −1.78% | 3.63 M |
| 28 ago 2026 | 99.77 | 102.17 | 97.40 | 98.43 | −1.84% | 2.82 M |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.