|
 Zions Bancorporat - [Ticker: ZION] |     | | Última Transacción | 48,390 | Hora de Cotización | 2018-12-05 - 00:00:00 | | Variación | +2,500 (+1,050%) | Rango 52 Semanas | [0,000 - 0,000] | | Máximo | 48,390 | Mínimo | 48,390 | | Volumen | 0 | Volumen Medio (3m) | 0 | | Demanda / Oferta | 46,370 x 400 - 46,380 x 300 | Yield | | | Cierre Anterior | 45,890 | PER | 0,00% | | Apertura | 48,390 | EPS | 0,00 | | Fecha Ex-Dividendo | | Fecha Dividendo | | | Capitalización Bursátil | 0 | Objetivo Estimado 1 Año | 0,000 | | Nota: Los datos pueden tener un retraso de algunos minutos. |
| Ver históricos y cotizaciones de otros activos | | Descargar el Histórico en formato CSV | | Cotizaciones para ZION desde 2000-01-01 hasta 2024-04-23 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2000-01-03 | 55,20 | 1.199.600 | 58,80 | 53,15 | 58,71 | 00:00:00 | | 2000-01-04 | 52,53 | 816.100 | 54,70 | 52,22 | 54,33 | 00:00:00 | | 2000-01-05 | 52,46 | 1.124.700 | 52,96 | 50,79 | 52,46 | 00:00:00 | | 2000-01-06 | 53,21 | 1.112.100 | 54,64 | 52,09 | 52,46 | 00:00:00 | | 2000-01-07 | 53,33 | 782.000 | 53,96 | 53,02 | 53,46 | 00:00:00 | | 2000-01-10 | 52,37 | 408.800 | 53,46 | 51,22 | 53,40 | 00:00:00 | | 2000-01-11 | 49,60 | 987.800 | 52,71 | 49,60 | 52,40 | 00:00:00 | | 2000-01-12 | 50,04 | 794.300 | 50,48 | 48,73 | 50,23 | 00:00:00 | | 2000-01-13 | 54,39 | 458.700 | 55,20 | 50,72 | 50,79 | 00:00:00 | | 2000-01-14 | 55,32 | 596.500 | 56,44 | 54,64 | 55,70 | 00:00:00 | | 2000-01-18 | 52,53 | 476.800 | 55,82 | 52,46 | 55,32 | 00:00:00 | | 2000-01-19 | 53,09 | 310.400 | 54,33 | 52,34 | 52,46 | 00:00:00 | | 2000-01-20 | 52,15 | 368.200 | 53,83 | 51,66 | 53,83 | 00:00:00 | | 2000-01-21 | 52,59 | 448.900 | 53,02 | 50,01 | 52,84 | 00:00:00 | | 2000-01-24 | 51,72 | 573.000 | 53,96 | 51,10 | 53,21 | 00:00:00 | | 2000-01-25 | 53,40 | 497.200 | 53,58 | 51,10 | 51,53 | 00:00:00 | | 2000-01-26 | 53,27 | 541.500 | 53,93 | 52,28 | 53,71 | 00:00:00 | | 2000-01-27 | 57,75 | 967.300 | 58,63 | 53,62 | 53,75 | 00:00:00 | | 2000-01-28 | 56,12 | 801.400 | 57,25 | 54,88 | 57,25 | 00:00:00 | | 2000-01-31 | 59,12 | 440.500 | 59,31 | 56,12 | 56,19 | 00:00:00 | | 2000-02-01 | 59,75 | 730.800 | 60,00 | 58,56 | 58,88 | 00:00:00 | | 2000-02-02 | 58,63 | 655.400 | 59,56 | 58,56 | 59,50 | 00:00:00 | | 2000-02-03 | 57,94 | 297.300 | 59,50 | 57,13 | 58,56 | 00:00:00 | | 2000-02-04 | 55,31 | 240.400 | 58,12 | 55,00 | 57,88 | 00:00:00 | | 2000-02-07 | 55,25 | 384.300 | 55,75 | 53,87 | 55,37 | 00:00:00 | | 2000-02-08 | 58,06 | 366.000 | 58,44 | 55,00 | 55,06 | 00:00:00 | | 2000-02-09 | 55,12 | 935.800 | 58,69 | 54,00 | 58,56 | 00:00:00 | | 2000-02-10 | 54,94 | 362.500 | 56,50 | 54,75 | 55,44 | 00:00:00 | | 2000-02-11 | 54,69 | 448.800 | 56,00 | 54,50 | 55,44 | 00:00:00 | | 2000-02-14 | 54,13 | 199.400 | 55,23 | 54,06 | 54,69 | 00:00:00 | | 2000-02-15 | 54,81 | 412.600 | 55,50 | 53,56 | 54,38 | 00:00:00 | | 2000-02-16 | 54,56 | 233.900 | 54,81 | 54,25 | 54,75 | 00:00:00 | | 2000-02-17 | 55,03 | 439.500 | 55,75 | 54,06 | 54,75 | 00:00:00 | | 2000-02-18 | 49,88 | 1.174.700 | 55,12 | 49,63 | 55,00 | 00:00:00 | | 2000-02-22 | 51,13 | 706.100 | 51,19 | 48,88 | 50,06 | 00:00:00 | | 2000-02-23 | 50,63 | 4.330 | 51,25 | 49,31 | 51,06 | 00:00:00 | | 2000-02-24 | 50,87 | 821.900 | 51,56 | 50,44 | 50,78 | 00:00:00 | | 2000-02-25 | 50,00 | 338.300 | 50,87 | 49,88 | 50,87 | 00:00:00 | | 2000-02-28 | 51,50 | 1.029.200 | 52,66 | 49,69 | 49,97 | 00:00:00 | | 2000-02-29 | 53,06 | 415.700 | 53,25 | 51,00 | 51,75 | 00:00:00 | | 2000-03-01 | 50,69 | 7.869 | 53,19 | 50,50 | 53,00 | 00:00:00 | | 2000-03-02 | 51,44 | 423.300 | 52,25 | 50,69 | 50,69 | 00:00:00 | | 2000-03-03 | 38,81 | 14.244.100 | 51,41 | 32,00 | 51,25 | 00:00:00 | | 2000-03-06 | 41,56 | 3.842.200 | 42,38 | 37,12 | 39,25 | 00:00:00 | | 2000-03-07 | 39,81 | 1.162.600 | 41,87 | 39,13 | 41,87 | 00:00:00 | | 2000-03-08 | 37,44 | 1.449.300 | 40,56 | 36,50 | 40,56 | 00:00:00 | | 2000-03-09 | 36,88 | 862.200 | 37,63 | 36,38 | 37,19 | 00:00:00 | | 2000-03-10 | 37,25 | 822.100 | 39,75 | 36,06 | 36,94 | 00:00:00 | | 2000-03-13 | 37,97 | 1.970.600 | 38,94 | 37,63 | 37,88 | 00:00:00 | | 2000-03-14 | 36,44 | 536.200 | 38,62 | 36,00 | 38,34 | 00:00:00 | | 2000-03-15 | 38,75 | 832.300 | 39,50 | 36,69 | 36,75 | 00:00:00 | | 2000-03-16 | 41,38 | 1.168.300 | 41,87 | 39,56 | 39,62 | 00:00:00 | | 2000-03-17 | 40,94 | 1.010.300 | 42,94 | 40,37 | 40,50 | 00:00:00 | | 2000-03-20 | 39,31 | 542.200 | 41,25 | 39,31 | 41,00 | 00:00:00 | | 2000-03-21 | 42,25 | 511.800 | 42,62 | 38,62 | 39,25 | 00:00:00 | | 2000-03-22 | 42,06 | 529.200 | 44,34 | 42,00 | 42,00 | 00:00:00 | | 2000-03-23 | 44,00 | 673.600 | 44,00 | 41,50 | 41,75 | 00:00:00 | | 2000-03-24 | 42,56 | 579.300 | 44,00 | 42,00 | 43,75 | 00:00:00 | | 2000-03-27 | 39,44 | 900.300 | 42,69 | 38,81 | 42,59 | 00:00:00 | | 2000-03-28 | 39,75 | 796.100 | 41,31 | 38,87 | 39,38 | 00:00:00 | | 2000-03-29 | 39,52 | 876.000 | 40,88 | 38,87 | 39,69 | 00:00:00 | | 2000-03-30 | 38,31 | 1.151.400 | 41,06 | 38,31 | 39,56 | 00:00:00 | | 2000-03-31 | 41,62 | 1.414.100 | 43,00 | 38,62 | 38,87 | 00:00:00 | | 2000-04-03 | 40,00 | 3.809.900 | 44,25 | 38,56 | 44,11 | 00:00:00 | | 2000-04-04 | 41,62 | 2.188.000 | 43,75 | 40,75 | 41,50 | 00:00:00 | | 2000-04-05 | 41,12 | 668.100 | 41,69 | 40,95 | 41,06 | 00:00:00 | | 2000-04-06 | 42,50 | 1.571.600 | 42,81 | 41,38 | 41,56 | 00:00:00 | | 2000-04-07 | 40,63 | 848.400 | 42,62 | 40,25 | 42,50 | 00:00:00 | | 2000-04-10 | 42,38 | 1.062.400 | 42,88 | 40,56 | 40,63 | 00:00:00 | | 2000-04-11 | 45,13 | 993.300 | 46,00 | 42,00 | 42,06 | 00:00:00 | | 2000-04-12 | 45,62 | 1.448.900 | 49,25 | 45,00 | 45,13 | 00:00:00 | | 2000-04-13 | 47,50 | 2.637.700 | 48,25 | 45,75 | 46,50 | 00:00:00 | | 2000-04-14 | 45,19 | 1.453.900 | 47,44 | 45,13 | 47,38 | 00:00:00 | | 2000-04-17 | 44,94 | 1.156.300 | 45,06 | 43,56 | 45,00 | 00:00:00 | | 2000-04-18 | 43,69 | 485.300 | 45,13 | 42,25 | 45,00 | 00:00:00 | | 2000-04-19 | 40,88 | 588.900 | 43,81 | 39,88 | 43,81 | 00:00:00 | | 2000-04-20 | 43,00 | 1.204.700 | 43,25 | 40,75 | 41,12 | 00:00:00 | | 2000-04-24 | 43,50 | 373.600 | 44,87 | 41,44 | 42,69 | 00:00:00 | | 2000-04-25 | 44,62 | 235.200 | 46,50 | 43,50 | 43,69 | 00:00:00 | | 2000-04-26 | 42,94 | 309.900 | 45,00 | 42,38 | 45,00 | 00:00:00 | | 2000-04-27 | 41,44 | 308.400 | 42,50 | 40,88 | 42,38 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
