|
 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 2024-05-03 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2002-11-14 | 40,32 | 811.500 | 40,33 | 39,55 | 39,57 | 00:00:00 | | 2002-11-15 | 39,77 | 646.200 | 40,10 | 39,05 | 40,05 | 00:00:00 | | 2002-11-18 | 38,71 | 608.000 | 40,10 | 38,55 | 39,90 | 00:00:00 | | 2002-11-19 | 38,26 | 606.800 | 39,00 | 38,05 | 38,85 | 00:00:00 | | 2002-11-20 | 39,70 | 1.006.900 | 39,77 | 38,10 | 38,11 | 00:00:00 | | 2002-11-21 | 40,41 | 585.800 | 40,55 | 39,86 | 39,86 | 00:00:00 | | 2002-11-22 | 41,20 | 900.400 | 41,44 | 40,25 | 40,47 | 00:00:00 | | 2002-11-25 | 41,72 | 636.100 | 41,84 | 40,76 | 41,73 | 00:00:00 | | 2002-11-26 | 40,95 | 394.600 | 41,73 | 40,94 | 41,59 | 00:00:00 | | 2002-11-27 | 42,14 | 436.900 | 42,20 | 41,10 | 41,24 | 00:00:00 | | 2002-11-29 | 41,15 | 172.500 | 42,10 | 41,14 | 42,04 | 00:00:00 | | 2002-12-02 | 41,43 | 416.100 | 42,28 | 41,25 | 41,36 | 00:00:00 | | 2002-12-03 | 41,00 | 714.700 | 41,17 | 40,07 | 40,81 | 00:00:00 | | 2002-12-04 | 40,88 | 620.200 | 41,37 | 40,40 | 40,40 | 00:00:00 | | 2002-12-05 | 40,82 | 475.700 | 41,23 | 40,38 | 40,92 | 00:00:00 | | 2002-12-06 | 41,21 | 423.700 | 41,57 | 40,36 | 40,74 | 00:00:00 | | 2002-12-09 | 40,64 | 867.600 | 41,20 | 40,46 | 41,20 | 00:00:00 | | 2002-12-10 | 41,25 | 673.100 | 41,36 | 40,59 | 40,70 | 00:00:00 | | 2002-12-11 | 41,11 | 382.300 | 41,25 | 40,68 | 41,25 | 00:00:00 | | 2002-12-12 | 40,94 | 373.300 | 41,19 | 40,62 | 41,17 | 00:00:00 | | 2002-12-13 | 40,06 | 425.300 | 40,87 | 40,05 | 40,78 | 00:00:00 | | 2002-12-16 | 40,93 | 590.700 | 41,00 | 39,81 | 39,85 | 00:00:00 | | 2002-12-17 | 40,35 | 536.300 | 41,04 | 40,20 | 40,93 | 00:00:00 | | 2002-12-18 | 39,73 | 475.900 | 40,48 | 39,70 | 40,39 | 00:00:00 | | 2002-12-19 | 39,19 | 1.118.700 | 40,29 | 38,75 | 39,53 | 00:00:00 | | 2002-12-20 | 39,65 | 927.000 | 39,77 | 38,75 | 39,21 | 00:00:00 | | 2002-12-23 | 40,21 | 467.800 | 40,25 | 39,37 | 39,37 | 00:00:00 | | 2002-12-24 | 39,96 | 233.000 | 40,18 | 39,83 | 39,88 | 00:00:00 | | 2002-12-26 | 40,07 | 375.600 | 40,69 | 39,50 | 39,52 | 00:00:00 | | 2002-12-27 | 39,09 | 348.300 | 40,25 | 39,08 | 39,95 | 00:00:00 | | 2002-12-30 | 39,43 | 431.400 | 39,66 | 38,98 | 39,34 | 00:00:00 | | 2002-12-31 | 39,34 | 564.000 | 39,61 | 38,65 | 39,49 | 00:00:00 | | 2003-01-02 | 40,64 | 794.400 | 40,66 | 39,31 | 39,45 | 00:00:00 | | 2003-01-03 | 40,27 | 602.300 | 40,66 | 40,05 | 40,65 | 00:00:00 | | 2003-01-06 | 41,39 | 684.000 | 41,50 | 40,27 | 40,27 | 00:00:00 | | 2003-01-07 | 41,59 | 560.000 | 41,82 | 41,01 | 41,35 | 00:00:00 | | 2003-01-08 | 42,03 | 950.200 | 42,22 | 41,35 | 41,53 | 00:00:00 | | 2003-01-09 | 42,79 | 656.400 | 42,96 | 42,00 | 42,04 | 00:00:00 | | 2003-01-10 | 42,70 | 447.200 | 42,94 | 42,28 | 42,70 | 00:00:00 | | 2003-01-13 | 42,88 | 344.600 | 43,15 | 42,45 | 42,84 | 00:00:00 | | 2003-01-14 | 43,00 | 281.600 | 43,01 | 42,46 | 42,81 | 00:00:00 | | 2003-01-15 | 42,09 | 626.400 | 43,00 | 42,00 | 42,81 | 00:00:00 | | 2003-01-16 | 42,19 | 707.000 | 42,19 | 41,81 | 42,09 | 00:00:00 | | 2003-01-17 | 42,53 | 554.000 | 42,66 | 42,00 | 42,11 | 00:00:00 | | 2003-01-21 | 42,52 | 601.600 | 42,90 | 42,47 | 42,53 | 00:00:00 | | 2003-01-22 | 42,00 | 673.200 | 42,49 | 41,90 | 42,33 | 00:00:00 | | 2003-01-23 | 42,47 | 539.100 | 42,50 | 41,98 | 42,05 | 00:00:00 | | 2003-01-24 | 42,05 | 868.100 | 43,14 | 41,95 | 42,50 | 00:00:00 | | 2003-01-27 | 40,87 | 597.900 | 42,06 | 40,80 | 42,00 | 00:00:00 | | 2003-01-28 | 41,77 | 602.800 | 41,84 | 41,16 | 41,45 | 00:00:00 | | 2003-01-29 | 42,13 | 410.100 | 42,37 | 41,04 | 41,70 | 00:00:00 | | 2003-01-30 | 40,80 | 522.100 | 42,24 | 40,67 | 42,24 | 00:00:00 | | 2003-01-31 | 41,42 | 554.400 | 41,57 | 40,50 | 40,74 | 00:00:00 | | 2003-02-03 | 41,94 | 456.700 | 41,96 | 41,30 | 41,35 | 00:00:00 | | 2003-02-04 | 40,94 | 564.600 | 41,90 | 40,76 | 41,90 | 00:00:00 | | 2003-02-05 | 41,06 | 750.700 | 41,87 | 40,87 | 40,89 | 00:00:00 | | 2003-02-06 | 40,75 | 620.600 | 41,15 | 40,32 | 41,00 | 00:00:00 | | 2003-02-07 | 40,18 | 427.100 | 41,47 | 40,08 | 40,76 | 00:00:00 | | 2003-02-10 | 40,48 | 525.000 | 40,59 | 39,98 | 40,00 | 00:00:00 | | 2003-02-11 | 40,22 | 835.200 | 41,31 | 40,11 | 41,05 | 00:00:00 | | 2003-02-12 | 39,94 | 477.700 | 40,74 | 39,88 | 40,26 | 00:00:00 | | 2003-02-13 | 40,11 | 627.100 | 40,29 | 39,34 | 39,96 | 00:00:00 | | 2003-02-14 | 40,80 | 575.800 | 40,92 | 40,05 | 40,15 | 00:00:00 | | 2003-02-18 | 41,54 | 459.500 | 41,95 | 40,76 | 40,86 | 00:00:00 | | 2003-02-19 | 41,96 | 608.200 | 42,01 | 41,45 | 41,55 | 00:00:00 | | 2003-02-20 | 41,71 | 385.400 | 42,00 | 41,56 | 41,86 | 00:00:00 | | 2003-02-21 | 42,76 | 631.600 | 42,90 | 41,27 | 41,90 | 00:00:00 | | 2003-02-24 | 41,94 | 519.100 | 42,74 | 41,81 | 42,71 | 00:00:00 | | 2003-02-25 | 42,34 | 432.300 | 42,35 | 41,28 | 41,92 | 00:00:00 | | 2003-02-26 | 42,03 | 527.100 | 42,36 | 41,73 | 42,29 | 00:00:00 | | 2003-02-27 | 42,47 | 563.800 | 42,85 | 41,85 | 42,09 | 00:00:00 | | 2003-02-28 | 42,76 | 538.900 | 43,57 | 42,48 | 42,52 | 00:00:00 | | 2003-03-03 | 42,54 | 527.700 | 43,60 | 42,53 | 42,83 | 00:00:00 | | 2003-03-04 | 41,91 | 516.600 | 42,90 | 41,90 | 42,35 | 00:00:00 | | 2003-03-05 | 42,37 | 574.600 | 42,46 | 41,60 | 41,90 | 00:00:00 | | 2003-03-06 | 41,91 | 359.200 | 42,45 | 41,90 | 42,31 | 00:00:00 | | 2003-03-07 | 42,55 | 488.700 | 42,65 | 40,89 | 41,80 | 00:00:00 | | 2003-03-10 | 41,44 | 417.200 | 42,65 | 41,14 | 42,65 | 00:00:00 | | 2003-03-11 | 40,93 | 587.600 | 41,73 | 40,68 | 41,49 | 00:00:00 | | 2003-03-12 | 40,59 | 645.700 | 41,08 | 39,79 | 40,90 | 00:00:00 | | 2003-03-13 | 42,08 | 540.700 | 42,09 | 40,87 | 41,00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
