Ana içeriğe geç

Menü

Yan panelden bir araç seçin

Hemen ücretsiz hesabını oluştur!

Yan paneldeki araçları kişiselleştirmek ve kullanabilmek için oturum açın.

Giriş yapÜcretsiz hesap oluştur
Zoom Communications, Inc. logosu
ZM
Zoom Communications, Inc.
23:00:00
86.36 $
0.0000 (%0.00)
Önceki Kapanış: 87.39
Düşük₺85.01
Yüksek₺86.95
AL
SAT
Genel Bakış
Teknik
Finansallar
Yorumlar
Arşiv

ZM: Zoom Communications, Inc. Arşiv

2021 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 318,1824
KAPANIŞ 317,6999

En Düşük

DÜŞÜK 174,66

En Yüksek

YÜKSEK 451,77
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
04.01.2021340,4363,09339,2359,98
05.01.2021360,39365,01349360,83
06.01.2021351352,94341,92344,41
07.01.2021346354,48341,6342,5
08.01.2021345,2350340,34349,61
11.01.2021344,98349,96336,85337,71
12.01.2021333,2358,9331,1356,81
13.01.2021360384,23348,6512364,63
14.01.2021371384,95370,5383,24
15.01.2021397,71404,44382,0701384,53
19.01.2021391,01396,77385,5101393,87
20.01.2021399,11399,53378,3187382,8
21.01.2021383,03387,21372,03382,81
22.01.2021380,99385,2899376,38383,4
25.01.2021388,99398,8378,27391,83
26.01.2021391,08395,8199372,2374,39
27.01.2021367,5384,2544362,7655370,74
28.01.2021368383,3139363,86378,59
29.01.2021379385,91358,6201372,07
01.02.2021369382,78368,13381,93
02.02.2021384,5394,89378,6801391,84
03.02.2021395,79395,79379380,47
04.02.2021383,5390376,87389,98
05.02.2021387,86420387,86419,59
08.02.2021420,74422406,5410,81
09.02.2021411,6946434,67410,3128430,03
10.02.2021431,89441,22416,1443431
11.02.2021433,99443,75429,51432,77
12.02.2021431,52435423,13433,11
16.02.2021438,7965451,77436,7444,51
17.02.2021440,02441,2418,25429,42
18.02.2021426,75428,88414417,91
19.02.2021419,22425,99414,5417,26
22.02.2021408,5411,72390,6394,34
23.02.2021371,01389,99351,81388,16
24.02.2021383,13388,675375,62385,23
25.02.2021383,78387,655361,01364,73
26.02.2021367,95377,094356,1709373,61
01.03.2021388,66416,2387,01409,66
02.03.2021439,6440371,82372,79
03.03.2021383383,25339341,57
04.03.2021347,8358,2999333343,09
05.03.2021345,39347,75314,38337,43
08.03.2021334,99339,35309310,93
09.03.2021331,95343,576320,8342,11
10.03.2021347,99355,69333,0101336,03
11.03.2021347,99357,3983338,8355,17
12.03.2021342,01350,44338,43346,39
15.03.2021347,0759351,56343,5350
16.03.2021351,99355,49333,69335,08
17.03.2021328,57340,54322,66336,65
18.03.2021330330,33316316,32
19.03.2021316,83327,9773313,63326,26
22.03.2021329,45333,8899327,01328,5
23.03.2021330347,4329,3523339,76
24.03.2021338,6754339,99314,3504314,96
25.03.2021310,95320,63308,31314,85
26.03.2021312,89320306,75319,95
29.03.2021317,07322,97305,78308,39
30.03.2021305314,88302,32313,19
31.03.2021315,235325,74311,13321,29
01.04.2021325,98338,91325,5326,23
05.04.2021327,83328,4999313,1323,96
06.04.2021323,75332,66321,66329,79
07.04.2021329,11333,44319,23323,08
08.04.2021326,85333,9899326331,28
09.04.2021329,1025329,82319,42322,65
12.04.2021318,1322,3799315,19321,51
13.04.2021327,3584343,7075325,5342,75
14.04.2021344,72345,02328,63329,2
15.04.2021334,145338,42327,46332,38
16.04.2021330,27333,75326,87329,95
19.04.2021327,52337,795320,5324,33
20.04.2021326,73327,55316,3601321,78
21.04.2021317,01323,11313,5322,76
22.04.2021322,665338,05322,665328,32
23.04.2021331,49338,55328,24336,88
26.04.2021337,51337,9999329,21336,42
27.04.2021336,39341,68330,89333,49
28.04.2021330,24334,7011326,045331,25
29.04.2021331,16332,5318,89321,1
30.04.2021318,03326,279317,24319,57
03.05.2021320,24321,125311,53313,92
04.05.2021310,96311,5298,77304,85
05.05.2021306,53310,9799294,5297,59
06.05.2021295,2295,2285,6101293,05
07.05.2021295,437304,697292,71295,24
10.05.2021293,01293,94286,04288,49
11.05.2021273,91302273,2300,25
12.05.2021291,05296,53282,405289,7
13.05.2021293,98296,61275,8290,16
14.05.2021292,15309,18292,15307,89
17.05.2021304,83311,91301,93308,93
18.05.2021309,41322,25304,97312,86
19.05.2021301,58311,51299310,46
20.05.2021314,25325,95313,03324,71
21.05.2021328,21329,45316,061316,4
24.05.2021318,52324,03316,5321,56
25.05.2021322,71325,51316,08321,28
26.05.2021324,3329,46323,24326,05
27.05.2021324,11331317,55326,43
28.05.2021330,51336,33329,63331,53
01.06.2021333,33336,14321,7327,72
02.06.2021331,8841333,7899322,21327,11
03.06.2021320,1135325,83318,25319,01
04.06.2021321,5909338,99319,77336
07.06.2021332,67344,93331,1225342,66
08.06.2021343350,15339,22341,26
09.06.2021330,63340,34330,23333,63
10.06.2021332,05346,88331346,5
11.06.2021347,64367,96345,1001366,4
14.06.2021361,87369,5773359,3989365,91
15.06.2021364,5364,5357,048359
16.06.2021357,815366,83355,41361,83
17.06.2021358,205374,52358,205372,95
18.06.2021374,01379,89370,93374,24
21.06.2021368,78372,6244363,2901369,25
22.06.2021368,51377368,5374,65
23.06.2021375382,71373,9901376,92
24.06.2021378,45382,5372,3201373,4
25.06.2021374,07374,08364,08372,47
28.06.2021375,94393,33374,5388,86
29.06.2021388,85395,44382,77394,73
30.06.2021395395,4322385,54387,03
01.07.2021386,12390,11382386,48
02.07.2021390,48398,72386,5501388,89
06.07.2021392,58403,47391,5601401,12
07.07.2021403,86406,48393,3393,91
08.07.2021386390,5377,5386,01
09.07.2021381,02387,5299377,7923385,08
12.07.2021385,41390,88378,27379,12
13.07.2021379,04384,5375,41378,39
14.07.2021380,8381,31360,45360,61
15.07.2021363,93368,5755355,35356,81
16.07.2021359,87365,5354,34361,97
19.07.2021356,3299357,5343,82354,2
20.07.2021357,825359,24347,08355,81
21.07.2021355,34355,8348,3331352,97
22.07.2021357,03367,1356,21361,39
23.07.2021361,6362,5351359,23
26.07.2021366,48375,83362,5373,14
27.07.2021374,76377,6994357,87367,54
28.07.2021368,4806374,145364,23369,49
29.07.2021376,07396,8946375386,02
30.07.2021380,51392377,53378,1
02.08.2021378382,4199364378,96
03.08.2021378,13385,62371,5893374,88
04.08.2021376,88403376,5400,58
05.08.2021395,7325404,3478391,82398,68
06.08.2021392,3395380,7383,47
09.08.2021384,93385,4999378,2383,34
10.08.2021385,7392,78371,58372,55
11.08.2021374,92375,98352,745358,56
12.08.2021358,34364,15355,02362,86
13.08.2021362,22363,39353,59355,24
16.08.2021354,6355342,57348,41
17.08.2021345,5349,46341,2957345,54
18.08.2021345,5346,97339,05340,93
19.08.2021336,24337,99331,45332,38
20.08.2021333,45344,36333,45336,86
23.08.2021338,225342,4899336,79341,3
24.08.2021344,4158346,33337,76340,25
25.08.2021341,64344,0499336,791337,74
26.08.2021350,75357,93340,25340,63
27.08.2021343,88344,7797337,65340,81
30.08.2021341,7348,3339,65347,5
31.08.2021294295,8699288,3289,5
01.09.2021292,85299,4290,05290,86
02.09.2021292,8296,6899290,41295,09
03.09.2021295,325301,805292,03298,29
07.09.2021298,295300,98294,8299,96
08.09.2021299,55299,96290,53293,6
09.09.2021292,16297,57291,13295,86
10.09.2021296,91306,2634296,81301,5
13.09.2021300,16300,275289,82290,24
14.09.2021290,3375291,88280,92281,44
15.09.2021282,33283,07277,02279,12
16.09.2021277,68279,2899273,5278,22
17.09.2021279,79287,78278,37287,68
20.09.2021278,65285276,91280,67
21.09.2021281,0271281,17275,065278,24
22.09.2021276,2279,39275,25277,95
23.09.2021279,91280,3592275,45276,19
24.09.2021274,64275,9267,1906272,36
27.09.2021269,49275,24266,11272,88
28.09.2021269,49270,615259,8261,89
29.09.2021262,32266,86256,88257,41
30.09.2021257,3873264,879255,25261,5
01.10.2021268,7714274,57262,7267,51
04.10.2021264,24264,5734253,41259,58
05.10.2021259,84262,74256,85257,12
06.10.2021251,3257,88250,11253,65
07.10.2021254,43258,48253,81256,27
08.10.2021257,23260,54253,633255,05
11.10.2021252,18258,41252253,97
12.10.2021255,27257,34253,1255,49
13.10.2021257,74268,28257,3038266,24
14.10.2021270,5274266,84267,01
15.10.2021267267,98264,2526266,32
18.10.2021265,67274,83265,5274,23
19.10.2021274,53279,81273,83276,4
20.10.2021277,35280,2272,675275,71
21.10.2021273,64278,14272,6274,78
22.10.2021283,51286,66276,12277,58
25.10.2021276,04282,98275,72279,79
26.10.2021283,33286,94277,77278,7
27.10.2021278,94282,48272,25272,81
28.10.2021271,16278,26269,21276,58
29.10.2021272,02276,614271,5975274,65
01.11.2021273,2279,47271,3444278,94
02.11.2021281,0959286,45276,27280,29
03.11.2021280,22286,05274,025285,66
04.11.2021286,2182291,31280,73282,2
05.11.2021267,1275,64259,77264,7
08.11.2021262,65263,18257,94259,9
09.11.2021260,99265,66257,57258,4
10.11.2021257,01259,47249251,26
11.11.2021251,27253,19245,16247,6
12.11.2021248,38255,14245,53254,97
15.11.2021255265,33255263,71
16.11.2021263268,88261,21264,49
17.11.2021264266,19261,52263,71
18.11.2021260,88263,5254,58255,75
19.11.2021262,24265,23249,33251,3
22.11.2021249,26251,7238,2242,28
23.11.2021218,05218,61195,8206,64
24.11.2021203,8967211,5202,0201208,3
26.11.2021235,7235,97219,21220,21
29.11.2021216,43219,36208,46218,98
30.11.2021220,66221,405207,4211,41
01.12.2021211,42211,5196,2664197,71
02.12.2021195,44198,49188,37191,75
03.12.2021187,73187,83177,12183,92
06.12.2021180,635186,13175,27185,84
07.12.2021187,85190,865185,58189,06
08.12.2021188,29195,98184,3194,86
09.12.2021195,165198,51185,65188,27
10.12.2021188,27191,36183,91185,25
13.12.2021181,86188,97181184,57
14.12.2021180,57183,42178,8181,94
15.12.2021181,13185,465174,66183,73
16.12.2021183,79185,72177182,4
17.12.2021184,12201,69183,355199,74
20.12.2021205205,22197,02197,97
21.12.2021199,04200,53191,67199,42
22.12.2021197,05200,25190,42193,13
23.12.2021191193,41186,65191,65
27.12.2021189,54190,44185,66187,44
28.12.2021186,6190,63183,09183,77
29.12.2021184185,2144179,785181,81
30.12.2021182,32192,91180,84190,52
31.12.2021189,2191,6106183,62183,91