Italia markets closed

Zions Bancorporation SUB NT FX/FLT 28 (ZBK)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
30,71+0,68 (+2,28%)
Alla chiusura: 04:31PM EDT
Periodo di tempo:
17 mag 2023 - 17 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
17 mag 202430,2830,3430,2530,2730,272.000
16 mag 202430,2230,4030,2230,2730,2718.300
15 mag 202430,4030,4530,1530,2730,2725.100
14 mag 202429,9930,2129,9630,1330,1311.400
13 mag 202430,1830,2129,9429,9429,9449.500
10 mag 202429,8430,1229,8430,0730,0714.400
09 mag 202429,7629,9729,7029,9429,9422.900
08 mag 202429,4529,9529,4529,9329,939.900
07 mag 202429,8029,8429,6529,6829,6821.100
06 mag 202429,3729,6629,3729,6529,6516.800
03 mag 202429,2729,4529,2729,3729,3715.500
02 mag 202429,2429,3429,0129,1529,1519.300
01 mag 202428,9929,5028,9929,1529,1564.700
30 apr 202428,9929,1428,9628,9628,967.000
29 apr 202429,3229,3229,0629,1229,124.800
26 apr 202429,2929,4129,2629,3029,309.600
25 apr 202429,0529,4029,0129,1729,178.800
24 apr 202429,2929,4128,9029,4129,4119.900
23 apr 202428,8029,1928,8029,0629,0654.300
22 apr 202428,4828,8528,4828,8328,839.300
19 apr 202427,9428,3327,9428,2428,2482.400
18 apr 202427,8228,0727,8227,8227,8221.900
17 apr 202427,7527,9027,5827,7727,7732.400
16 apr 202427,7427,7527,4827,6727,677.800
15 apr 202428,5628,6627,9728,0628,0615.600
12 apr 202428,0028,1127,9227,9927,9920.800
11 apr 202428,3028,3427,9028,3128,3115.700
10 apr 202428,6528,6528,2428,4128,4168.400
09 apr 202428,8529,0428,8029,0229,0215.600
08 apr 202428,8429,1128,6029,0129,0163.600
05 apr 202428,3228,6228,3228,5928,5911.800
04 apr 202428,8928,9128,3628,3928,3942.900
03 apr 202428,6028,9428,5328,6428,6432.200
02 apr 202428,9428,9528,7728,8028,8029.400
01 apr 202429,4729,4929,1329,1729,1717.400
28 mar 202429,2329,4929,2329,4729,4739.800
27 mar 202428,8729,2728,7729,2729,2742.800
27 mar 20240.19 Dividendo
26 mar 202428,8028,8428,7028,7628,5740.200
25 mar 202428,8428,8628,7428,7628,5712.000
22 mar 202429,1529,2828,8228,8728,6825.700
21 mar 202428,4729,1328,4729,1328,9474.700
20 mar 202427,9628,4827,7928,3828,1937.300
19 mar 202427,7828,0227,7827,9027,7242.100
18 mar 202427,8627,8627,5927,7827,6010.900
15 mar 202427,5527,8227,5527,7327,5534.300
14 mar 202428,0628,0627,4527,5827,4090.000
13 mar 202428,1028,3128,0228,0227,8314.400
12 mar 202428,1928,1928,0028,0827,894.100
11 mar 202427,9428,1027,9428,0227,8317.500
08 mar 202428,2428,2928,0728,1027,9135.100
07 mar 202428,1328,3427,9027,9827,8070.400
06 mar 202428,2228,2227,8228,0427,8545.900
05 mar 202427,7328,5027,7328,3028,1161.800
04 mar 202427,0427,9627,0427,6927,5186.100
01 mar 202427,2627,2626,9027,1526,9725.000
29 feb 202427,1627,3327,0027,2627,0827.100
28 feb 202427,0427,1826,9026,9226,7416.400
27 feb 202426,8026,9726,8026,9026,7250.000
26 feb 202426,6126,7326,4626,5426,3647.800
23 feb 202426,5826,8526,5826,7626,5831.200
22 feb 202426,7026,9826,6526,7126,5334.000
21 feb 202426,3126,6326,2926,6326,4513.400
20 feb 202426,4726,7226,4626,6226,445.000
16 feb 202426,3726,7426,3726,7026,5228.100
15 feb 202426,2126,8626,2126,7526,579.100
14 feb 202426,1726,2526,1026,2426,0717.700
13 feb 202425,9025,9725,6525,8425,6720.000
12 feb 202426,1026,6026,0326,4026,2337.200
09 feb 202426,0726,0725,7025,9825,8111.700
08 feb 202425,9025,9625,7425,9525,7813.500
07 feb 202426,0126,1025,4825,9125,7412.700
06 feb 202425,9226,0125,9026,0125,8411.700
05 feb 202426,1626,2926,0826,2326,0624.700
02 feb 202425,6626,4725,6626,4026,2339.700
01 feb 202426,7026,7425,5025,9825,8166.000
31 gen 202426,9027,1026,6426,6726,4929.200
30 gen 202427,1427,3627,1027,2927,1153.900
29 gen 202426,6526,9726,6526,9626,789.700
26 gen 202426,7826,8826,7826,8026,627.500
25 gen 202426,8627,0026,5426,7226,5417.600
24 gen 202426,4826,9326,4826,8026,6256.000
23 gen 202426,4226,5226,3326,4626,293.100
22 gen 202426,2126,4726,2126,4726,3023.200
19 gen 202425,6026,0525,5726,0525,8835.800
18 gen 202425,2625,4125,1625,4125,2413.200
17 gen 202425,3325,8125,3325,5025,335.300
16 gen 202425,7625,7825,4825,6125,4424.100
12 gen 202426,0226,2725,6725,8725,7030.000
11 gen 202426,1826,1825,8826,1325,9613.000
10 gen 202426,3926,4626,2026,4626,2917.600
09 gen 202426,6526,6926,4626,5126,338.000
08 gen 202426,7826,7826,3826,7326,559.800
05 gen 202426,0226,7626,0226,6426,4635.000
04 gen 202426,3226,3526,1526,1525,987.400
03 gen 202426,2726,3025,9425,9925,8221.000
02 gen 202425,9726,6125,9726,5226,3444.200
29 dic 202326,2726,2925,9626,0625,8911.900
28 dic 202325,9126,2225,9126,2026,0310.000
27 dic 202326,1026,1525,9826,0525,8812.200
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...