ZION - Zions Bancorporation, National Association

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
31 mar. 202027,2327,5126,8326,8326,831.445.944
30 mar. 202027,5427,7826,7327,5227,524.279.700
27 mar. 202026,4528,2626,3527,5827,584.017.800
26 mar. 202025,9527,5125,9527,3727,375.722.200
25 mar. 202025,4026,7224,6425,8525,857.585.400
24 mar. 202025,2425,7624,4625,1825,185.638.100
23 mar. 202025,9026,0523,5824,0824,086.227.600
20 mar. 202027,3727,6625,4025,5825,586.262.000
19 mar. 202026,9128,0226,1127,2527,255.534.600
18 mar. 202026,2628,3225,8527,4727,476.266.800
17 mar. 202027,3128,4925,8628,0528,055.471.200
16 mar. 202025,8928,6925,2726,5626,566.062.100
13 mar. 202029,5129,8427,6729,4229,4210.178.300
12 mar. 202027,8329,8727,2327,6027,609.309.100
11 mar. 202031,2331,6929,6029,9529,957.693.300
10 mar. 202032,4032,6730,7532,2432,244.999.100
09 mar. 202033,0033,3730,8231,0331,039.843.600
06 mar. 202034,4436,1934,2135,2835,285.930.900
05 mar. 202037,4437,4435,8336,1036,105.762.900
04 mar. 202039,3039,3037,5838,4838,484.440.500
03 mar. 202040,9841,3438,5238,9038,903.920.700
02 mar. 202039,6741,3138,8241,3041,305.006.700
28 feb. 202039,2340,7239,1039,9539,954.249.400
27 feb. 202040,9542,2340,2440,5940,592.469.500
26 feb. 202042,7942,9341,6541,8241,822.394.300
25 feb. 202043,9144,5342,2442,3842,382.790.700
24 feb. 202044,2144,5743,2843,7643,762.329.900
21 feb. 202045,8046,0445,0145,4345,432.009.900
20 feb. 202045,6346,4245,6346,2546,251.973.900
19 feb. 202045,2745,8645,0945,8145,811.655.300
18 feb. 202046,0246,2144,9945,0945,092.467.800
14 feb. 202046,2046,5046,1446,2646,261.147.600
13 feb. 202045,7446,4945,7246,4446,441.293.400
12 feb. 202046,1246,5545,8746,1146,111.434.900
12 feb. 20200.34 Dividendo
11 feb. 202045,8246,8145,7346,2845,942.381.100
10 feb. 202045,7046,0345,2945,6545,312.411.600
07 feb. 202046,8446,8445,9546,2345,892.611.800
06 feb. 202048,2148,4146,9447,0146,662.144.200
05 feb. 202047,2448,1647,1748,0147,662.326.100
04 feb. 202046,7547,3046,5946,6846,342.292.300
03 feb. 202045,8546,3345,6246,1145,772.642.600
31 ene. 202046,2946,3445,4045,4945,161.880.800
30 ene. 202046,1346,8145,7146,7646,421.318.100
29 ene. 202047,1747,4346,3346,3746,031.681.600
28 ene. 202047,0047,4146,6847,0946,742.034.600
27 ene. 202045,7846,6945,6146,4646,123.088.200
24 ene. 202047,8847,8846,2446,6346,292.591.400
23 ene. 202047,7347,9947,2547,7947,443.236.300
22 ene. 202047,6648,5647,1947,8447,494.964.000
21 ene. 202050,5850,5849,8549,9049,533.193.600
17 ene. 202050,9251,2150,5050,7450,371.835.000
16 ene. 202050,7151,2450,4950,7450,371.800.100
15 ene. 202050,8650,8650,1250,3750,002.017.200
14 ene. 202050,9951,6450,7651,4251,041.252.700
13 ene. 202050,8951,0550,4651,0250,652.454.700
10 ene. 202051,5551,5550,6150,6750,301.724.700
09 ene. 202051,5951,6651,2251,6051,221.384.200
08 ene. 202050,9051,4950,7351,2650,882.396.000
07 ene. 202050,7951,1350,6150,7650,391.450.900
06 ene. 202051,0851,6850,8151,0750,691.217.500
03 ene. 202051,4151,8951,1651,7051,321.215.800
02 ene. 202052,3652,4851,7952,4452,051.528.700
31 dic. 201951,6152,0451,6151,9251,541.246.900
30 dic. 201951,8152,0851,3051,7751,391.511.600
27 dic. 201951,8651,8651,3651,5051,12921.600
26 dic. 201951,4851,7150,5151,6651,28586.400
24 dic. 201951,5551,5951,2951,5351,15312.600
23 dic. 201951,6851,7451,2251,3450,96938.000
20 dic. 201951,7751,9751,2951,6351,255.758.400
19 dic. 201951,3451,6051,2351,4951,111.518.300
18 dic. 201951,6051,7351,0751,3550,971.539.100
17 dic. 201951,0251,6950,9151,5151,132.093.900
16 dic. 201951,5951,9851,1551,1950,814.604.400
13 dic. 201951,7252,0050,8951,1550,771.243.400
12 dic. 201949,9651,8649,9051,8151,432.483.200
11 dic. 201950,0550,2549,6149,8449,471.156.900
10 dic. 201949,6750,0949,3749,9149,541.463.500
09 dic. 201949,7249,8449,5349,6649,301.170.800
06 dic. 201950,0350,4749,6949,7149,341.805.000
05 dic. 201949,4449,5749,0549,3048,941.271.600
04 dic. 201948,7949,3848,6449,1148,751.130.100
03 dic. 201948,7549,0048,0348,5748,211.416.100
02 dic. 201950,2050,3149,4349,5049,141.243.700
29 nov. 201949,9450,1149,7049,7849,41520.600
27 nov. 201949,9350,1449,7550,0749,701.097.500
26 nov. 201950,0050,0049,5749,6649,301.238.900
25 nov. 201950,1650,4449,8050,1749,801.454.400
22 nov. 201949,0850,1749,0849,9649,592.589.400
21 nov. 201949,0949,3048,5349,1448,781.735.000
20 nov. 201948,9049,2248,5448,8948,532.294.400
19 nov. 201949,5149,7149,2649,3048,941.341.600
18 nov. 201949,5749,5749,0449,3148,951.509.100
15 nov. 201949,6249,7949,4849,5549,191.282.500
14 nov. 201949,3649,5449,0249,5049,141.804.300
13 nov. 201949,8250,0049,3749,6349,271.784.600
13 nov. 20190.34 Dividendo
12 nov. 201951,0151,0650,5050,7250,011.883.100
11 nov. 201950,6451,1050,5250,9850,271.471.600
08 nov. 201950,7451,3450,6151,0750,353.922.400
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits.
Cargando más datos...
Al usar Yahoo aceptas que Yahoo y sus socios puedan utilizar cookies para personalización y otros fines