Italia markets closed
Dow Jones
39.056,39 +172,13 (+0,44%) Nasdaq
16.302,76 -29,80 (-0,18%) Nikkei 225
38.202,37 -632,73 (-1,63%) EUR/USD
1,0750 -0,0008 (-0,08%) Bitcoin EUR
57.300,69 -1.333,18 (-2,27%) CMC Crypto 200
1.307,04 +12,37 (+0,96%)
Zions Bancorporation, National Association (ZIONP)
NasdaqGM - NasdaqGM Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Periodo di tempo:
08 mag 2023 - 08 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 08 mag 2024 | 20,28 | 20,30 | 20,28 | 20,30 | 20,30 | 3.412 |
| 07 mag 2024 | 20,23 | 20,27 | 19,98 | 20,15 | 20,15 | 2.794 |
| 06 mag 2024 | 20,06 | 20,10 | 20,06 | 20,10 | 20,10 | 4.437 |
| 03 mag 2024 | 19,90 | 20,17 | 19,87 | 20,02 | 20,02 | 5.261 |
| 02 mag 2024 | 19,85 | 20,03 | 19,85 | 19,95 | 19,95 | 6.312 |
| 01 mag 2024 | 19,71 | 19,84 | 19,66 | 19,82 | 19,82 | 5.735 |
| 30 apr 2024 | 19,70 | 19,73 | 19,66 | 19,70 | 19,70 | 2.540 |
| 29 apr 2024 | 19,55 | 19,70 | 19,55 | 19,61 | 19,61 | 1.321 |
| 26 apr 2024 | 19,66 | 19,72 | 19,58 | 19,60 | 19,60 | 4.058 |
| 25 apr 2024 | 20,02 | 20,02 | 19,55 | 19,85 | 19,85 | 15.131 |
| 24 apr 2024 | 19,99 | 20,17 | 19,98 | 20,06 | 20,06 | 10.541 |
| 23 apr 2024 | 19,85 | 20,08 | 19,70 | 20,00 | 20,00 | 6.195 |
| 22 apr 2024 | 19,74 | 19,79 | 19,64 | 19,78 | 19,78 | 1.236 |
| 19 apr 2024 | 19,67 | 19,67 | 19,67 | 19,67 | 19,67 | 563 |
| 18 apr 2024 | 19,68 | 19,74 | 19,68 | 19,68 | 19,68 | 2.514 |
| 17 apr 2024 | 19,65 | 19,73 | 19,65 | 19,65 | 19,65 | 1.296 |
| 16 apr 2024 | 19,69 | 19,73 | 19,56 | 19,56 | 19,56 | 5.221 |
| 15 apr 2024 | 19,85 | 20,03 | 19,56 | 19,57 | 19,57 | 5.151 |
| 12 apr 2024 | 19,95 | 19,95 | 19,82 | 19,92 | 19,92 | 2.630 |
| 11 apr 2024 | 19,92 | 20,08 | 19,92 | 20,00 | 20,00 | 4.280 |
| 10 apr 2024 | 20,00 | 20,00 | 19,79 | 20,00 | 20,00 | 7.542 |
| 09 apr 2024 | 20,10 | 20,10 | 20,01 | 20,01 | 20,01 | 2.342 |
| 08 apr 2024 | 20,05 | 20,10 | 20,00 | 20,08 | 20,08 | 2.504 |
| 05 apr 2024 | 19,94 | 20,09 | 19,92 | 20,09 | 20,09 | 996 |
| 04 apr 2024 | 19,94 | 20,12 | 19,94 | 20,10 | 20,10 | 7.582 |
| 03 apr 2024 | 20,00 | 20,15 | 19,95 | 19,99 | 19,99 | 14.742 |
| 02 apr 2024 | 19,98 | 20,06 | 19,96 | 19,98 | 19,98 | 9.988 |
| 01 apr 2024 | 19,94 | 20,00 | 19,90 | 19,95 | 19,95 | 3.421 |
| 28 mar 2024 | 20,08 | 20,08 | 19,93 | 19,98 | 19,98 | 3.566 |
| 27 mar 2024 | 20,05 | 20,17 | 20,05 | 20,05 | 20,05 | 6.722 |
| 26 mar 2024 | 19,99 | 20,17 | 19,99 | 20,05 | 20,05 | 2.400 |
| 25 mar 2024 | 20,15 | 20,26 | 19,81 | 19,90 | 19,90 | 8.065 |
| 22 mar 2024 | 20,25 | 20,30 | 20,10 | 20,30 | 20,30 | 5.161 |
| 21 mar 2024 | 20,29 | 20,48 | 20,25 | 20,25 | 20,25 | 8.158 |
| 20 mar 2024 | 20,27 | 20,67 | 20,20 | 20,34 | 20,34 | 3.315 |
| 19 mar 2024 | 20,40 | 20,68 | 20,34 | 20,40 | 20,40 | 6.216 |
| 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 | 7.816 |
| 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 | 3.098 |
| 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 | 4.469 |
| 08 mar 2024 | 19,44 | 20,20 | 19,44 | 19,80 | 19,80 | 5.038 |
| 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 | 7.502 |
| 05 mar 2024 | 20,00 | 20,00 | 19,92 | 20,00 | 20,00 | 2.382 |
| 04 mar 2024 | 20,29 | 20,41 | 19,94 | 20,16 | 20,16 | 2.154 |
| 01 mar 2024 | 20,61 | 20,98 | 19,94 | 20,18 | 20,18 | 8.575 |
| 29 feb 2024 | 20,47 | 20,69 | 20,24 | 20,69 | 20,69 | 5.115 |
| 29 feb 2024 | 0.389672 Dividendo | |||||
| 28 feb 2024 | 20,62 | 20,92 | 20,35 | 20,92 | 20,53 | 1.017 |
| 27 feb 2024 | 21,27 | 21,27 | 21,00 | 21,00 | 20,61 | 1.795 |
| 26 feb 2024 | 21,12 | 21,29 | 21,08 | 21,10 | 20,71 | 4.251 |
| 23 feb 2024 | 21,00 | 21,36 | 20,92 | 21,36 | 20,96 | 7.277 |
| 22 feb 2024 | 20,61 | 21,71 | 20,60 | 21,07 | 20,68 | 8.112 |
| 21 feb 2024 | 20,69 | 20,78 | 20,61 | 20,69 | 20,30 | 2.384 |
| 20 feb 2024 | 20,60 | 20,74 | 20,60 | 20,67 | 20,28 | 4.422 |
| 16 feb 2024 | 20,60 | 20,69 | 20,21 | 20,68 | 20,29 | 9.437 |
| 15 feb 2024 | 20,53 | 20,75 | 20,44 | 20,60 | 20,21 | 6.225 |
| 14 feb 2024 | 20,22 | 20,81 | 20,22 | 20,50 | 20,12 | 5.398 |
| 13 feb 2024 | 20,00 | 20,14 | 20,00 | 20,10 | 19,73 | 3.693 |
| 12 feb 2024 | 19,89 | 20,21 | 19,89 | 20,20 | 19,82 | 8.720 |
| 09 feb 2024 | 19,87 | 20,12 | 19,81 | 20,01 | 19,64 | 6.429 |
| 08 feb 2024 | 20,25 | 20,25 | 19,80 | 20,11 | 19,73 | 6.919 |
| 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 | 8.089 |
| 05 feb 2024 | 19,73 | 19,73 | 19,73 | 19,73 | 19,36 | 1.308 |
| 02 feb 2024 | 19,66 | 19,85 | 19,59 | 19,66 | 19,29 | 6.601 |
| 01 feb 2024 | 19,75 | 19,78 | 19,30 | 19,62 | 19,25 | 10.140 |
| 31 gen 2024 | 19,88 | 19,88 | 19,83 | 19,84 | 19,47 | 2.838 |
| 30 gen 2024 | 19,87 | 19,98 | 19,85 | 19,98 | 19,61 | 5.029 |
| 29 gen 2024 | 19,54 | 20,02 | 19,54 | 20,02 | 19,65 | 17.540 |
| 26 gen 2024 | 19,75 | 19,76 | 19,50 | 19,54 | 19,18 | 26.996 |
| 25 gen 2024 | 19,82 | 19,99 | 19,68 | 19,90 | 19,53 | 9.991 |
| 24 gen 2024 | 19,78 | 19,79 | 19,77 | 19,77 | 19,40 | 1.424 |
| 23 gen 2024 | 19,98 | 19,98 | 19,65 | 19,76 | 19,39 | 8.321 |
| 22 gen 2024 | 19,74 | 19,95 | 19,64 | 19,95 | 19,58 | 2.360 |
| 19 gen 2024 | 19,02 | 19,71 | 19,02 | 19,71 | 19,34 | 4.895 |
| 18 gen 2024 | 19,40 | 19,60 | 19,01 | 19,38 | 19,02 | 21.718 |
| 17 gen 2024 | 19,50 | 19,54 | 19,26 | 19,43 | 19,06 | 6.722 |
| 16 gen 2024 | 19,55 | 19,55 | 19,27 | 19,33 | 18,97 | 3.267 |
| 12 gen 2024 | 19,51 | 19,75 | 19,31 | 19,56 | 19,20 | 13.626 |
| 11 gen 2024 | 19,63 | 19,63 | 19,29 | 19,37 | 19,01 | 11.348 |
| 10 gen 2024 | 19,67 | 19,80 | 19,49 | 19,63 | 19,26 | 5.648 |
| 09 gen 2024 | 19,70 | 19,77 | 19,49 | 19,49 | 19,13 | 4.235 |
| 08 gen 2024 | 19,71 | 19,85 | 19,69 | 19,69 | 19,32 | 3.563 |
| 05 gen 2024 | 19,65 | 19,91 | 19,59 | 19,61 | 19,24 | 4.003 |
| 04 gen 2024 | 19,92 | 19,92 | 19,64 | 19,66 | 19,29 | 5.288 |
| 03 gen 2024 | 19,80 | 20,08 | 19,80 | 19,85 | 19,48 | 5.021 |
| 02 gen 2024 | 20,14 | 20,14 | 19,80 | 20,01 | 19,64 | 6.868 |
| 29 dic 2023 | 19,81 | 20,00 | 19,81 | 20,00 | 19,63 | 1.797 |
| 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 | 7.467 |
| 26 dic 2023 | 19,95 | 19,99 | 19,91 | 19,95 | 19,58 | 3.063 |
| 22 dic 2023 | 19,90 | 20,14 | 19,82 | 20,05 | 19,68 | 2.773 |
| 21 dic 2023 | 19,90 | 20,00 | 19,73 | 19,86 | 19,49 | 4.349 |
| 20 dic 2023 | 19,95 | 20,07 | 19,65 | 19,97 | 19,60 | 4.479 |
| 19 dic 2023 | 19,75 | 19,90 | 19,55 | 19,66 | 19,29 | 2.459 |
| 18 dic 2023 | 19,88 | 19,89 | 19,61 | 19,64 | 19,27 | 4.401 |
| 15 dic 2023 | 20,00 | 20,00 | 19,60 | 19,60 | 19,23 | 7.168 |
| *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...
© 2024 Yahoo. Tutti i diritti riservati.