|
 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 2024-05-04 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2003-03-13 | 42,08 | 540.700 | 42,09 | 40,87 | 41,00 | 00:00:00 | | 2003-03-14 | 42,07 | 446.100 | 42,32 | 41,55 | 42,11 | 00:00:00 | | 2003-03-17 | 42,77 | 696.600 | 42,95 | 41,70 | 42,00 | 00:00:00 | | 2003-03-18 | 42,44 | 394.300 | 42,93 | 42,03 | 42,75 | 00:00:00 | | 2003-03-19 | 43,30 | 292.000 | 43,31 | 42,38 | 42,38 | 00:00:00 | | 2003-03-20 | 43,66 | 650.700 | 44,04 | 42,77 | 43,73 | 00:00:00 | | 2003-03-21 | 44,46 | 539.700 | 44,78 | 43,64 | 44,78 | 00:00:00 | | 2003-03-24 | 43,16 | 371.400 | 43,97 | 42,98 | 43,35 | 00:00:00 | | 2003-03-25 | 43,58 | 357.100 | 43,80 | 43,02 | 43,17 | 00:00:00 | | 2003-03-26 | 43,50 | 566.600 | 43,99 | 43,12 | 43,99 | 00:00:00 | | 2003-03-27 | 43,28 | 455.500 | 43,41 | 42,31 | 43,40 | 00:00:00 | | 2003-03-28 | 43,50 | 399.800 | 43,51 | 42,82 | 42,92 | 00:00:00 | | 2003-03-31 | 42,78 | 565.200 | 43,20 | 42,42 | 43,17 | 00:00:00 | | 2003-04-01 | 43,14 | 632.200 | 43,16 | 42,25 | 42,66 | 00:00:00 | | 2003-04-02 | 43,64 | 506.400 | 44,01 | 43,34 | 43,51 | 00:00:00 | | 2003-04-03 | 42,76 | 816.300 | 43,83 | 42,70 | 43,71 | 00:00:00 | | 2003-04-04 | 42,95 | 525.100 | 43,26 | 42,73 | 42,75 | 00:00:00 | | 2003-04-07 | 42,76 | 643.900 | 44,55 | 42,65 | 43,79 | 00:00:00 | | 2003-04-08 | 42,93 | 396.700 | 43,00 | 42,50 | 42,78 | 00:00:00 | | 2003-04-09 | 42,48 | 451.100 | 43,41 | 42,47 | 42,99 | 00:00:00 | | 2003-04-10 | 43,23 | 504.800 | 43,40 | 42,47 | 42,47 | 00:00:00 | | 2003-04-11 | 43,29 | 440.100 | 43,87 | 43,18 | 43,26 | 00:00:00 | | 2003-04-14 | 44,37 | 546.100 | 44,40 | 43,45 | 43,46 | 00:00:00 | | 2003-04-15 | 45,04 | 521.100 | 45,05 | 44,13 | 44,41 | 00:00:00 | | 2003-04-16 | 44,52 | 673.500 | 45,15 | 44,25 | 45,07 | 00:00:00 | | 2003-04-17 | 45,26 | 637.300 | 45,35 | 44,05 | 44,14 | 00:00:00 | | 2003-04-21 | 47,50 | 2.025.600 | 48,24 | 46,11 | 46,46 | 00:00:00 | | 2003-04-22 | 48,88 | 1.200.200 | 48,90 | 47,12 | 47,59 | 00:00:00 | | 2003-04-23 | 48,85 | 720.800 | 49,05 | 48,46 | 48,76 | 00:00:00 | | 2003-04-24 | 48,49 | 614.100 | 48,71 | 47,64 | 48,55 | 00:00:00 | | 2003-04-25 | 48,02 | 561.700 | 48,55 | 47,67 | 48,55 | 00:00:00 | | 2003-04-28 | 48,88 | 520.600 | 49,00 | 48,00 | 48,00 | 00:00:00 | | 2003-04-29 | 48,81 | 864.600 | 49,60 | 48,63 | 49,13 | 00:00:00 | | 2003-04-30 | 49,24 | 916.400 | 49,44 | 48,29 | 48,64 | 00:00:00 | | 2003-05-01 | 49,03 | 470.000 | 49,20 | 48,27 | 49,10 | 00:00:00 | | 2003-05-02 | 49,94 | 445.100 | 50,08 | 48,88 | 49,02 | 00:00:00 | | 2003-05-05 | 49,44 | 342.200 | 50,14 | 49,15 | 50,03 | 00:00:00 | | 2003-05-06 | 49,36 | 656.600 | 49,68 | 48,97 | 49,63 | 00:00:00 | | 2003-05-07 | 49,10 | 849.900 | 49,80 | 48,82 | 49,30 | 00:00:00 | | 2003-05-08 | 48,52 | 544.700 | 49,01 | 48,47 | 49,01 | 00:00:00 | | 2003-05-09 | 49,00 | 299.600 | 49,17 | 48,47 | 48,50 | 00:00:00 | | 2003-05-12 | 49,17 | 319.800 | 49,54 | 48,38 | 48,76 | 00:00:00 | | 2003-05-13 | 49,68 | 463.200 | 49,84 | 49,10 | 49,16 | 00:00:00 | | 2003-05-14 | 48,99 | 544.200 | 49,80 | 48,91 | 49,75 | 00:00:00 | | 2003-05-15 | 49,49 | 332.800 | 49,60 | 49,06 | 49,15 | 00:00:00 | | 2003-05-16 | 49,52 | 407.600 | 49,63 | 48,90 | 49,52 | 00:00:00 | | 2003-05-19 | 48,48 | 492.000 | 49,43 | 47,94 | 49,28 | 00:00:00 | | 2003-05-20 | 48,38 | 451.500 | 48,80 | 48,10 | 48,20 | 00:00:00 | | 2003-05-21 | 48,80 | 439.400 | 48,82 | 48,16 | 48,43 | 00:00:00 | | 2003-05-22 | 48,83 | 682.200 | 49,50 | 48,60 | 48,90 | 00:00:00 | | 2003-05-23 | 48,68 | 357.600 | 48,90 | 48,62 | 48,78 | 00:00:00 | | 2003-05-27 | 49,30 | 430.500 | 49,42 | 48,33 | 48,60 | 00:00:00 | | 2003-05-28 | 49,57 | 408.400 | 49,89 | 49,44 | 49,61 | 00:00:00 | | 2003-05-29 | 49,71 | 414.700 | 49,89 | 49,50 | 49,69 | 00:00:00 | | 2003-05-30 | 51,05 | 572.500 | 51,11 | 49,70 | 49,76 | 00:00:00 | | 2003-06-02 | 50,26 | 969.900 | 51,05 | 50,20 | 51,03 | 00:00:00 | | 2003-06-03 | 50,89 | 323.600 | 51,34 | 50,35 | 50,40 | 00:00:00 | | 2003-06-04 | 52,44 | 598.800 | 52,65 | 50,87 | 50,87 | 00:00:00 | | 2003-06-05 | 52,82 | 368.600 | 52,90 | 52,08 | 52,43 | 00:00:00 | | 2003-06-06 | 52,62 | 516.600 | 53,88 | 52,46 | 53,31 | 00:00:00 | | 2003-06-09 | 51,61 | 297.800 | 52,60 | 51,50 | 52,14 | 00:00:00 | | 2003-06-10 | 52,16 | 258.000 | 52,25 | 51,66 | 51,91 | 00:00:00 | | 2003-06-11 | 52,78 | 285.300 | 52,84 | 51,76 | 51,84 | 00:00:00 | | 2003-06-12 | 53,02 | 266.900 | 53,37 | 52,33 | 52,91 | 00:00:00 | | 2003-06-13 | 52,59 | 246.900 | 53,10 | 52,18 | 52,97 | 00:00:00 | | 2003-06-16 | 53,37 | 326.800 | 53,39 | 52,50 | 52,67 | 00:00:00 | | 2003-06-17 | 53,20 | 295.200 | 53,50 | 52,61 | 53,34 | 00:00:00 | | 2003-06-18 | 53,01 | 266.100 | 53,28 | 52,64 | 53,20 | 00:00:00 | | 2003-06-19 | 51,47 | 456.400 | 52,99 | 51,31 | 52,91 | 00:00:00 | | 2003-06-20 | 51,70 | 492.100 | 51,95 | 51,11 | 51,89 | 00:00:00 | | 2003-06-23 | 51,02 | 394.500 | 51,79 | 50,68 | 51,45 | 00:00:00 | | 2003-06-24 | 50,85 | 309.000 | 51,43 | 50,61 | 51,04 | 00:00:00 | | 2003-06-25 | 50,36 | 326.500 | 51,17 | 50,36 | 50,81 | 00:00:00 | | 2003-06-26 | 51,25 | 565.500 | 51,69 | 50,22 | 50,41 | 00:00:00 | | 2003-06-27 | 50,62 | 365.300 | 51,54 | 50,47 | 51,49 | 00:00:00 | | 2003-06-30 | 50,60 | 381.300 | 51,35 | 50,43 | 50,60 | 00:00:00 | | 2003-07-01 | 51,20 | 316.500 | 51,27 | 49,89 | 50,47 | 00:00:00 | | 2003-07-02 | 51,94 | 408.400 | 52,11 | 51,12 | 51,24 | 00:00:00 | | 2003-07-03 | 51,88 | 206.300 | 52,38 | 51,64 | 51,88 | 00:00:00 | | 2003-07-07 | 52,74 | 241.200 | 53,00 | 51,90 | 51,90 | 00:00:00 | | 2003-07-08 | 52,99 | 302.000 | 53,00 | 52,26 | 52,62 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
