Mercados españoles cerrados
IBEX 35
11.105,50 +55,40 (+0,50%) Euro Stoxx 50
5.085,08 +30,67 (+0,61%) Dólar/Euro
1,0772 -0,0012 (-0,11%) Petróleo Brent
82,73 -1,15 (-1,37%) Oro
2.366,90 +26,60 (+1,14%) Bitcoin EUR
56.509,04 +144,10 (+0,26%)
Zions Bancorporation, National Association (ZIONP)
NasdaqGM - NasdaqGM Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Intervalo de fechas:
11 may 2023 - 11 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 10 may 2024 | 20,23 | 20,25 | 20,07 | 20,25 | 20,25 | 3612 |
| 09 may 2024 | 20,22 | 20,30 | 20,15 | 20,16 | 20,16 | 3072 |
| 08 may 2024 | 20,24 | 20,30 | 20,24 | 20,30 | 20,30 | 3412 |
| 07 may 2024 | 20,23 | 20,27 | 19,98 | 20,15 | 20,15 | 2794 |
| 06 may 2024 | 20,06 | 20,10 | 20,06 | 20,10 | 20,10 | 4437 |
| 03 may 2024 | 19,90 | 20,17 | 19,87 | 20,02 | 20,02 | 5261 |
| 02 may 2024 | 19,85 | 20,03 | 19,85 | 19,95 | 19,95 | 6312 |
| 01 may 2024 | 19,71 | 19,84 | 19,66 | 19,82 | 19,82 | 5735 |
| 30 abr 2024 | 19,70 | 19,73 | 19,66 | 19,70 | 19,70 | 2540 |
| 29 abr 2024 | 19,55 | 19,70 | 19,55 | 19,61 | 19,61 | 1321 |
| 26 abr 2024 | 19,66 | 19,72 | 19,58 | 19,60 | 19,60 | 4058 |
| 25 abr 2024 | 20,02 | 20,02 | 19,55 | 19,85 | 19,85 | 15.131 |
| 24 abr 2024 | 19,99 | 20,17 | 19,98 | 20,06 | 20,06 | 10.541 |
| 23 abr 2024 | 19,85 | 20,08 | 19,70 | 20,00 | 20,00 | 6195 |
| 22 abr 2024 | 19,74 | 19,79 | 19,64 | 19,78 | 19,78 | 1236 |
| 19 abr 2024 | 19,67 | 19,67 | 19,67 | 19,67 | 19,67 | 563 |
| 18 abr 2024 | 19,68 | 19,74 | 19,68 | 19,68 | 19,68 | 2514 |
| 17 abr 2024 | 19,65 | 19,73 | 19,65 | 19,65 | 19,65 | 1296 |
| 16 abr 2024 | 19,69 | 19,73 | 19,56 | 19,56 | 19,56 | 5221 |
| 15 abr 2024 | 19,85 | 20,03 | 19,56 | 19,57 | 19,57 | 5151 |
| 12 abr 2024 | 19,95 | 19,95 | 19,82 | 19,92 | 19,92 | 2630 |
| 11 abr 2024 | 19,92 | 20,08 | 19,92 | 20,00 | 20,00 | 4280 |
| 10 abr 2024 | 20,00 | 20,00 | 19,79 | 20,00 | 20,00 | 7542 |
| 09 abr 2024 | 20,10 | 20,10 | 20,01 | 20,01 | 20,01 | 2342 |
| 08 abr 2024 | 20,05 | 20,10 | 20,00 | 20,08 | 20,08 | 2504 |
| 05 abr 2024 | 19,94 | 20,09 | 19,92 | 20,09 | 20,09 | 996 |
| 04 abr 2024 | 19,94 | 20,12 | 19,94 | 20,10 | 20,10 | 7582 |
| 03 abr 2024 | 20,00 | 20,15 | 19,95 | 19,99 | 19,99 | 14.742 |
| 02 abr 2024 | 19,98 | 20,06 | 19,96 | 19,98 | 19,98 | 9988 |
| 01 abr 2024 | 19,94 | 20,00 | 19,90 | 19,95 | 19,95 | 3421 |
| 28 mar 2024 | 20,08 | 20,08 | 19,93 | 19,98 | 19,98 | 3566 |
| 27 mar 2024 | 20,05 | 20,17 | 20,05 | 20,05 | 20,05 | 6722 |
| 26 mar 2024 | 19,99 | 20,17 | 19,99 | 20,05 | 20,05 | 2400 |
| 25 mar 2024 | 20,15 | 20,26 | 19,81 | 19,90 | 19,90 | 8065 |
| 22 mar 2024 | 20,25 | 20,30 | 20,10 | 20,30 | 20,30 | 5161 |
| 21 mar 2024 | 20,29 | 20,48 | 20,25 | 20,25 | 20,25 | 8158 |
| 20 mar 2024 | 20,27 | 20,67 | 20,20 | 20,34 | 20,34 | 3315 |
| 19 mar 2024 | 20,40 | 20,68 | 20,34 | 20,40 | 20,40 | 6216 |
| 18 mar 2024 | 20,31 | 20,60 | 20,19 | 20,34 | 20,34 | 15.730 |
| 15 mar 2024 | 20,68 | 20,68 | 19,95 | 20,48 | 20,48 | 7816 |
| 14 mar 2024 | 20,09 | 20,62 | 19,82 | 20,31 | 20,31 | 25.266 |
| 13 mar 2024 | 19,90 | 20,00 | 19,78 | 20,00 | 20,00 | 3098 |
| 12 mar 2024 | 20,00 | 20,00 | 19,78 | 19,78 | 19,78 | 442 |
| 11 mar 2024 | 19,80 | 20,30 | 19,48 | 20,01 | 20,01 | 4469 |
| 08 mar 2024 | 19,44 | 20,20 | 19,44 | 19,80 | 19,80 | 5038 |
| 07 mar 2024 | 20,09 | 20,20 | 19,91 | 19,91 | 19,91 | 10.272 |
| 06 mar 2024 | 20,00 | 20,13 | 19,76 | 19,90 | 19,90 | 7502 |
| 05 mar 2024 | 20,00 | 20,00 | 19,92 | 20,00 | 20,00 | 2382 |
| 04 mar 2024 | 20,29 | 20,41 | 19,94 | 20,16 | 20,16 | 2154 |
| 01 mar 2024 | 20,61 | 20,98 | 19,94 | 20,18 | 20,18 | 8575 |
| 29 feb 2024 | 20,47 | 20,69 | 20,24 | 20,69 | 20,69 | 5115 |
| 29 feb 2024 | 0.389672 Dividendo | |||||
| 28 feb 2024 | 20,62 | 20,92 | 20,35 | 20,92 | 20,53 | 1017 |
| 27 feb 2024 | 21,27 | 21,27 | 21,00 | 21,00 | 20,61 | 1795 |
| 26 feb 2024 | 21,12 | 21,29 | 21,08 | 21,10 | 20,71 | 4251 |
| 23 feb 2024 | 21,00 | 21,36 | 20,92 | 21,36 | 20,96 | 7277 |
| 22 feb 2024 | 20,61 | 21,71 | 20,60 | 21,07 | 20,68 | 8112 |
| 21 feb 2024 | 20,69 | 20,78 | 20,61 | 20,69 | 20,30 | 2384 |
| 20 feb 2024 | 20,60 | 20,74 | 20,60 | 20,67 | 20,28 | 4422 |
| 16 feb 2024 | 20,60 | 20,69 | 20,21 | 20,68 | 20,29 | 9437 |
| 15 feb 2024 | 20,53 | 20,75 | 20,44 | 20,60 | 20,21 | 6225 |
| 14 feb 2024 | 20,22 | 20,81 | 20,22 | 20,50 | 20,12 | 5398 |
| 13 feb 2024 | 20,00 | 20,14 | 20,00 | 20,10 | 19,73 | 3693 |
| 12 feb 2024 | 19,89 | 20,21 | 19,89 | 20,20 | 19,82 | 8720 |
| 09 feb 2024 | 19,87 | 20,12 | 19,81 | 20,01 | 19,64 | 6429 |
| 08 feb 2024 | 20,25 | 20,25 | 19,80 | 20,11 | 19,73 | 6919 |
| 07 feb 2024 | 19,84 | 20,28 | 19,61 | 20,25 | 19,87 | 16.272 |
| 06 feb 2024 | 19,92 | 20,04 | 19,69 | 19,79 | 19,42 | 8089 |
| 05 feb 2024 | 19,73 | 19,73 | 19,73 | 19,73 | 19,36 | 1308 |
| 02 feb 2024 | 19,66 | 19,85 | 19,59 | 19,66 | 19,29 | 6601 |
| 01 feb 2024 | 19,75 | 19,78 | 19,30 | 19,62 | 19,25 | 10.140 |
| 31 ene 2024 | 19,88 | 19,88 | 19,83 | 19,84 | 19,47 | 2838 |
| 30 ene 2024 | 19,87 | 19,98 | 19,85 | 19,98 | 19,61 | 5029 |
| 29 ene 2024 | 19,54 | 20,02 | 19,54 | 20,02 | 19,65 | 17.540 |
| 26 ene 2024 | 19,75 | 19,76 | 19,50 | 19,54 | 19,18 | 26.996 |
| 25 ene 2024 | 19,82 | 19,99 | 19,68 | 19,90 | 19,53 | 9991 |
| 24 ene 2024 | 19,78 | 19,79 | 19,77 | 19,77 | 19,40 | 1424 |
| 23 ene 2024 | 19,98 | 19,98 | 19,65 | 19,76 | 19,39 | 8321 |
| 22 ene 2024 | 19,74 | 19,95 | 19,64 | 19,95 | 19,58 | 2360 |
| 19 ene 2024 | 19,02 | 19,71 | 19,02 | 19,71 | 19,34 | 4895 |
| 18 ene 2024 | 19,40 | 19,60 | 19,01 | 19,38 | 19,02 | 21.718 |
| 17 ene 2024 | 19,50 | 19,54 | 19,26 | 19,43 | 19,06 | 6722 |
| 16 ene 2024 | 19,55 | 19,55 | 19,27 | 19,33 | 18,97 | 3267 |
| 12 ene 2024 | 19,51 | 19,75 | 19,31 | 19,56 | 19,20 | 13.626 |
| 11 ene 2024 | 19,63 | 19,63 | 19,29 | 19,37 | 19,01 | 11.348 |
| 10 ene 2024 | 19,67 | 19,80 | 19,49 | 19,63 | 19,26 | 5648 |
| 09 ene 2024 | 19,70 | 19,77 | 19,49 | 19,49 | 19,13 | 4235 |
| 08 ene 2024 | 19,71 | 19,85 | 19,69 | 19,69 | 19,32 | 3563 |
| 05 ene 2024 | 19,65 | 19,91 | 19,59 | 19,61 | 19,24 | 4003 |
| 04 ene 2024 | 19,92 | 19,92 | 19,64 | 19,66 | 19,29 | 5288 |
| 03 ene 2024 | 19,80 | 20,08 | 19,80 | 19,85 | 19,48 | 5021 |
| 02 ene 2024 | 20,14 | 20,14 | 19,80 | 20,01 | 19,64 | 6868 |
| 29 dic 2023 | 19,81 | 20,00 | 19,81 | 20,00 | 19,63 | 1797 |
| 28 dic 2023 | 20,11 | 20,11 | 20,11 | 20,11 | 19,74 | 266 |
| 27 dic 2023 | 19,95 | 20,25 | 19,75 | 20,25 | 19,87 | 7467 |
| 26 dic 2023 | 19,95 | 19,99 | 19,91 | 19,95 | 19,58 | 3063 |
| 22 dic 2023 | 19,90 | 20,14 | 19,82 | 20,05 | 19,68 | 2773 |
| 21 dic 2023 | 19,90 | 20,00 | 19,73 | 19,86 | 19,49 | 4349 |
| 20 dic 2023 | 19,95 | 20,07 | 19,65 | 19,97 | 19,60 | 4479 |
| 19 dic 2023 | 19,75 | 19,90 | 19,55 | 19,66 | 19,29 | 2459 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.