Mercados españoles cerrados en 7 hrs 31 min

Zions Bancorporation, National Association (ZION)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
41,75+0,43 (+1,04%)
Al cierre: 04:00PM EDT
43,00 +1,25 (+2,99%)
Después del cierre: 06:38PM EDT
Intervalo de fechas:
24 abr 2023 - 24 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
23 abr 202441,4642,1241,1141,7541,752.039.800
22 abr 202439,9141,9039,6341,3241,324.469.900
19 abr 202439,0640,1939,0539,9239,923.285.800
18 abr 202439,4239,9639,0939,2439,242.163.600
17 abr 202439,9640,0439,1039,3639,361.714.600
16 abr 202439,9640,0639,2439,5039,501.485.000
15 abr 202440,9441,5039,8540,4140,412.126.600
12 abr 202440,6641,0340,3740,6740,671.564.000
11 abr 202441,0941,4240,3641,2641,261.428.700
10 abr 202442,0142,2640,6441,0941,092.112.600
09 abr 202443,2643,5442,3343,5143,511.838.200
08 abr 202442,2443,1741,9142,9942,991.458.400
05 abr 202441,2942,4241,2042,0842,081.446.500
04 abr 202443,3343,6341,7241,7241,721.805.400
03 abr 202442,5043,1142,1642,5242,521.490.400
02 abr 202442,2842,8541,7042,4242,422.128.100
01 abr 202443,3643,4742,6042,9842,981.785.700
28 mar 202442,8943,5242,7643,4043,401.959.400
27 mar 202441,5443,1841,3643,1543,152.227.400
26 mar 202441,3741,3940,9441,1941,191.502.100
25 mar 202440,6241,3240,6141,0241,021.956.200
22 mar 202441,2541,8940,6340,6540,652.140.600
21 mar 202441,7342,9141,4041,6141,612.350.300
20 mar 202439,5841,6539,2741,3241,322.877.800
19 mar 202439,4240,2139,3939,7839,782.150.600
18 mar 202439,9740,0539,2839,7339,732.294.700
15 mar 202439,6040,3339,3839,7939,7937.419.300
14 mar 202440,8341,0539,2339,8039,802.837.400
13 mar 202440,6541,3740,5741,0741,071.956.600
12 mar 202441,6342,0440,6740,9040,902.254.900
11 mar 202442,2742,4441,2441,6141,612.607.800
08 mar 202442,2342,9542,0642,2442,242.459.500
07 mar 202441,8942,6041,1541,5241,522.512.100
06 mar 202440,6841,9339,2841,3041,304.182.000
05 mar 202438,7441,2838,7440,9540,953.370.400
04 mar 202439,1340,2438,7939,1739,174.217.700
01 mar 202438,7239,2238,0138,7738,773.143.200
29 feb 202439,1839,6338,7539,4339,432.991.100
28 feb 202438,2938,6938,0138,0838,081.487.000
27 feb 202438,8639,2438,3438,6838,681.786.000
26 feb 202438,6139,4438,0438,4238,422.030.500
23 feb 202439,4639,7238,7439,0339,032.964.700
22 feb 202439,7040,6239,4839,6539,651.954.600
21 feb 202439,6440,2039,2639,6039,601.909.500
20 feb 202439,9240,6539,8440,0940,092.087.400
16 feb 202440,7641,2240,6040,6440,642.272.500
15 feb 202440,8442,1840,7341,5241,522.687.900
14 feb 202439,5340,4439,1440,4240,422.821.100
14 feb 20240.41 Dividendo
13 feb 202439,5539,8738,6539,3438,933.187.600
12 feb 202440,1641,6640,0941,2440,811.936.600
09 feb 202439,9240,4239,4540,0939,672.150.200
08 feb 202439,2440,2638,8239,8939,472.589.600
07 feb 202439,1239,7638,1239,1938,783.893.400
06 feb 202438,8839,6938,5438,9038,494.255.900
05 feb 202438,9739,4038,6338,8738,464.378.700
02 feb 202438,1039,8137,9639,6539,246.329.600
01 feb 202442,1942,3437,7639,2538,848.305.100
31 ene 202442,1943,5441,6941,9041,464.657.400
30 ene 202444,7645,0344,3944,4443,981.918.900
29 ene 202443,9744,9943,7744,9344,462.051.600
26 ene 202444,5044,8643,9644,0243,561.504.900
25 ene 202444,7945,3343,6344,2943,832.358.000
24 ene 202443,5444,9343,2544,1443,683.480.100
23 ene 202443,5144,1541,9742,7742,324.376.400
22 ene 202442,0344,0141,0443,3142,866.801.600
19 ene 202440,6341,7140,1641,6241,192.309.100
18 ene 202441,2941,3239,7840,5240,102.402.000
17 ene 202440,2641,1040,0540,9440,511.957.200
16 ene 202441,4741,5740,7741,1640,732.471.700
12 ene 202443,5843,6641,8042,1141,671.713.500
11 ene 202443,4343,5042,3043,3442,891.980.000
10 ene 202443,9144,1243,3443,9343,471.454.600
09 ene 202443,8444,5943,3844,0443,581.388.200
08 ene 202443,7844,5943,4044,5444,081.805.000
05 ene 202441,9244,1441,7744,0543,592.552.400
04 ene 202442,0143,0441,8042,6442,201.950.200
03 ene 202443,2643,4441,8642,0041,563.048.300
02 ene 202443,5044,5443,0044,1443,682.256.700
29 dic 202344,6544,6543,7243,8743,411.420.600
28 dic 202344,0644,7044,0044,6644,191.125.900
27 dic 202344,9644,9644,3044,5144,051.345.100
26 dic 202344,1045,1043,7244,8844,411.131.600
22 dic 202344,2844,7843,5244,0043,541.534.500
21 dic 202343,3543,8242,9143,6243,171.728.300
20 dic 202343,7044,1742,3142,5442,102.062.200
19 dic 202343,2144,0942,8143,9343,471.876.400
18 dic 202344,4344,4743,0443,0442,592.066.600
15 dic 202345,5345,8243,3143,8443,386.252.100
14 dic 202343,8246,1543,7445,6745,196.563.800
13 dic 202338,2241,8438,0941,8241,383.604.300
12 dic 202338,4738,8337,9138,1337,731.570.300
11 dic 202338,7739,0938,4338,6338,231.241.200
08 dic 202338,5039,6438,1538,9338,522.023.400
07 dic 202337,3438,4937,1838,3837,981.610.300
06 dic 202337,9038,6937,0537,1536,762.393.500
05 dic 202338,3138,3537,3137,3937,002.501.500
04 dic 202337,7139,0337,5238,6838,282.523.400
01 dic 202335,4039,0135,2138,3237,924.597.400
30 nov 202335,5336,1135,0735,6335,262.687.200
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...