Italia markets closed

Zions Bancorporation, National Association (ZION)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
43,86+0,06 (+0,14%)
In data: 11:55AM EDT. Mercato aperto.
Periodo di tempo:
21 mag 2023 - 21 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
21 mag 202443,6344,1943,5643,8643,86189.158
20 mag 202444,8445,0043,7343,8043,801.377.700
17 mag 202444,7445,1444,6744,9644,961.229.200
16 mag 202444,9045,2344,7144,7444,741.193.400
15 mag 202444,9545,5444,5245,1045,101.758.900
15 mag 20240.41 Dividendo
14 mag 202444,5044,5744,0344,5544,141.345.800
13 mag 202444,6144,7043,9043,9443,541.177.400
10 mag 202444,4944,4943,8244,3243,911.061.100
09 mag 202444,0644,4943,8444,2943,881.242.500
08 mag 202443,1844,1943,0244,1343,721.158.600
07 mag 202443,9844,2743,6943,8143,411.548.500
06 mag 202444,1544,1843,6043,7043,301.530.800
03 mag 202443,5644,1743,2443,6243,222.094.600
02 mag 202442,4542,7341,5342,7242,331.871.900
01 mag 202441,0842,6341,0041,8341,451.597.700
30 apr 202440,8141,4840,6440,7840,401.429.800
29 apr 202442,0342,2241,1241,3240,941.267.900
26 apr 202441,1042,3341,0841,7641,381.970.800
25 apr 202441,5541,9840,8341,2740,891.529.700
24 apr 202441,2342,2741,1942,1741,781.922.400
23 apr 202441,4642,1241,1141,7541,372.039.800
22 apr 202439,9141,9039,6341,3240,944.469.900
19 apr 202439,0640,1939,0539,9239,553.285.800
18 apr 202439,4239,9639,0939,2438,882.163.600
17 apr 202439,9640,0439,1039,3639,001.714.600
16 apr 202439,9640,0639,2439,5039,141.485.000
15 apr 202440,9441,5039,8540,4140,042.126.600
12 apr 202440,6641,0340,3740,6740,301.564.000
11 apr 202441,0941,4240,3641,2640,881.428.700
10 apr 202442,0142,2640,6441,0940,712.112.600
09 apr 202443,2643,5442,3343,5143,111.838.200
08 apr 202442,2443,1741,9142,9942,591.458.400
05 apr 202441,2942,4241,2042,0841,691.446.500
04 apr 202443,3343,6341,7241,7241,341.805.400
03 apr 202442,5043,1142,1642,5242,131.490.400
02 apr 202442,2842,8541,7042,4242,032.128.100
01 apr 202443,3643,4742,6042,9842,581.785.700
28 mar 202442,8943,5242,7643,4043,001.959.400
27 mar 202441,5443,1841,3643,1542,752.227.400
26 mar 202441,3741,3940,9441,1940,811.502.100
25 mar 202440,6241,3240,6141,0240,641.956.200
22 mar 202441,2541,8940,6340,6540,282.140.600
21 mar 202441,7342,9141,4041,6141,232.350.300
20 mar 202439,5841,6539,2741,3240,942.877.800
19 mar 202439,4240,2139,3939,7839,412.150.600
18 mar 202439,9740,0539,2839,7339,362.294.700
15 mar 202439,6040,3339,3839,7939,4237.419.300
14 mar 202440,8341,0539,2339,8039,432.837.400
13 mar 202440,6541,3740,5741,0740,691.956.600
12 mar 202441,6342,0440,6740,9040,522.254.900
11 mar 202442,2742,4441,2441,6141,232.607.800
08 mar 202442,2342,9542,0642,2441,852.459.500
07 mar 202441,8942,6041,1541,5241,142.512.100
06 mar 202440,6841,9339,2841,3040,924.182.000
05 mar 202438,7441,2838,7440,9540,573.370.400
04 mar 202439,1340,2438,7939,1738,814.217.700
01 mar 202438,7239,2238,0138,7738,413.143.200
29 feb 202439,1839,6338,7539,4339,072.991.100
28 feb 202438,2938,6938,0138,0837,731.487.000
27 feb 202438,8639,2438,3438,6838,321.786.000
26 feb 202438,6139,4438,0438,4238,072.030.500
23 feb 202439,4639,7238,7439,0338,672.964.700
22 feb 202439,7040,6239,4839,6539,291.954.600
21 feb 202439,6440,2039,2639,6039,241.909.500
20 feb 202439,9240,6539,8440,0939,722.087.400
16 feb 202440,7641,2240,6040,6440,272.272.500
15 feb 202440,8442,1840,7341,5241,142.687.900
14 feb 202439,5340,4439,1440,4240,052.821.100
14 feb 20240.41 Dividendo
13 feb 202439,5539,8738,6539,3438,573.187.600
12 feb 202440,1641,6640,0941,2440,431.936.600
09 feb 202439,9240,4239,4540,0939,312.150.200
08 feb 202439,2440,2638,8239,8939,112.589.600
07 feb 202439,1239,7638,1239,1938,423.893.400
06 feb 202438,8839,6938,5438,9038,144.255.900
05 feb 202438,9739,4038,6338,8738,114.378.700
02 feb 202438,1039,8137,9639,6538,886.329.600
01 feb 202442,1942,3437,7639,2538,488.305.100
31 gen 202442,1943,5441,6941,9041,084.657.400
30 gen 202444,7645,0344,3944,4443,571.918.900
29 gen 202443,9744,9943,7744,9344,052.051.600
26 gen 202444,5044,8643,9644,0243,161.504.900
25 gen 202444,7945,3343,6344,2943,432.358.000
24 gen 202443,5444,9343,2544,1443,283.480.100
23 gen 202443,5144,1541,9742,7741,934.376.400
22 gen 202442,0344,0141,0443,3142,466.801.600
19 gen 202440,6341,7140,1641,6240,812.309.100
18 gen 202441,2941,3239,7840,5239,732.402.000
17 gen 202440,2641,1040,0540,9440,141.957.200
16 gen 202441,4741,5740,7741,1640,362.471.700
12 gen 202443,5843,6641,8042,1141,291.713.500
11 gen 202443,4343,5042,3043,3442,491.980.000
10 gen 202443,9144,1243,3443,9343,071.454.600
09 gen 202443,8444,5943,3844,0443,181.388.200
08 gen 202443,7844,5943,4044,5443,671.805.000
05 gen 202441,9244,1441,7744,0543,192.552.400
04 gen 202442,0143,0441,8042,6441,811.950.200
03 gen 202443,2643,4441,8642,0041,183.048.300
02 gen 202443,5044,5443,0044,1443,282.256.700
*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...