Italia markets closed

Zions Bancorporation, National Association (ZION)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
43,40+0,25 (+0,58%)
Alla chiusura: 04:00PM EDT
43,40 0,00 (0,00%)
Dopo ore: 04:37PM EDT
Periodo di tempo:
29 mar 2023 - 29 mar 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
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 gen 202442,1943,5441,6941,9041,464.657.400
30 gen 202444,7645,0344,3944,4443,981.918.900
29 gen 202443,9744,9943,7744,9344,462.051.600
26 gen 202444,5044,8643,9644,0243,561.504.900
25 gen 202444,7945,3343,6344,2943,832.358.000
24 gen 202443,5444,9343,2544,1443,683.480.100
23 gen 202443,5144,1541,9742,7742,324.376.400
22 gen 202442,0344,0141,0443,3142,866.801.600
19 gen 202440,6341,7140,1641,6241,192.309.100
18 gen 202441,2941,3239,7840,5240,102.402.000
17 gen 202440,2641,1040,0540,9440,511.957.200
16 gen 202441,4741,5740,7741,1640,732.471.700
12 gen 202443,5843,6641,8042,1141,671.713.500
11 gen 202443,4343,5042,3043,3442,891.980.000
10 gen 202443,9144,1243,3443,9343,471.454.600
09 gen 202443,8444,5943,3844,0443,581.388.200
08 gen 202443,7844,5943,4044,5444,081.805.000
05 gen 202441,9244,1441,7744,0543,592.552.400
04 gen 202442,0143,0441,8042,6442,201.950.200
03 gen 202443,2643,4441,8642,0041,563.048.300
02 gen 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
29 nov 202334,6936,3234,6935,4435,072.755.200
28 nov 202334,3034,5733,7434,5534,191.922.800
27 nov 202334,2934,5033,6634,4034,041.424.200
24 nov 202334,5934,7834,1334,3533,99584.000
22 nov 202334,6935,0034,1734,4134,051.441.300
21 nov 202335,0835,2934,0334,3133,952.311.600
20 nov 202336,1736,1735,5635,7835,411.589.000
17 nov 202336,2536,4735,4036,0735,692.136.200
16 nov 202335,9536,0035,0635,7135,342.217.300
15 nov 202335,3636,5335,2536,0835,702.444.400
14 nov 202334,3736,0534,3635,3735,003.270.200
13 nov 202332,6432,8932,2432,7132,371.240.300
10 nov 202332,9633,1532,1832,9232,581.649.200
09 nov 202333,9033,9232,3932,5532,211.875.000
08 nov 202334,1534,1733,3133,7633,411.755.000
08 nov 20230.41 Dividendo
07 nov 202334,1034,2933,6634,1033,341.763.500
*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...