|
 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 | | 2005-09-26 | 71,56 | 573.600 | 72,00 | 71,17 | 71,89 | 00:00:00 | | 2005-09-27 | 71,96 | 765.800 | 72,50 | 71,42 | 71,42 | 00:00:00 | | 2005-09-28 | 70,58 | 753.200 | 72,20 | 70,47 | 72,20 | 00:00:00 | | 2005-09-29 | 71,65 | 390.600 | 71,73 | 70,23 | 70,50 | 00:00:00 | | 2005-09-30 | 71,22 | 411.500 | 71,77 | 70,75 | 71,75 | 00:00:00 | | 2005-10-03 | 71,49 | 388.000 | 71,71 | 70,97 | 71,23 | 00:00:00 | | 2005-10-04 | 70,18 | 305.600 | 71,90 | 70,09 | 71,40 | 00:00:00 | | 2005-10-05 | 69,43 | 533.600 | 70,53 | 69,37 | 70,03 | 00:00:00 | | 2005-10-06 | 69,06 | 433.300 | 69,92 | 68,51 | 69,60 | 00:00:00 | | 2005-10-07 | 69,49 | 440.400 | 69,62 | 68,83 | 69,00 | 00:00:00 | | 2005-10-10 | 69,17 | 286.100 | 69,72 | 69,00 | 69,70 | 00:00:00 | | 2005-10-11 | 68,56 | 420.800 | 69,37 | 68,41 | 69,10 | 00:00:00 | | 2005-10-12 | 67,72 | 583.000 | 69,50 | 67,34 | 68,41 | 00:00:00 | | 2005-10-13 | 67,97 | 800.000 | 68,11 | 66,67 | 67,11 | 00:00:00 | | 2005-10-14 | 69,00 | 488.100 | 69,52 | 68,05 | 68,07 | 00:00:00 | | 2005-10-17 | 69,69 | 492.300 | 69,77 | 68,59 | 68,61 | 00:00:00 | | 2005-10-18 | 69,60 | 440.100 | 70,17 | 69,44 | 69,44 | 00:00:00 | | 2005-10-19 | 70,44 | 624.100 | 70,47 | 68,81 | 69,25 | 00:00:00 | | 2005-10-20 | 70,62 | 655.300 | 71,42 | 70,20 | 70,50 | 00:00:00 | | 2005-10-21 | 70,60 | 671.100 | 71,50 | 69,79 | 71,35 | 00:00:00 | | 2005-10-24 | 72,15 | 682.500 | 72,40 | 70,40 | 70,40 | 00:00:00 | | 2005-10-25 | 72,30 | 486.600 | 72,62 | 71,50 | 71,82 | 00:00:00 | | 2005-10-26 | 71,93 | 357.600 | 72,64 | 71,59 | 71,81 | 00:00:00 | | 2005-10-27 | 71,66 | 257.400 | 72,00 | 71,31 | 71,52 | 00:00:00 | | 2005-10-28 | 73,09 | 418.700 | 73,09 | 71,24 | 71,61 | 00:00:00 | | 2005-10-31 | 73,47 | 265.700 | 73,84 | 72,73 | 72,73 | 00:00:00 | | 2005-11-01 | 72,88 | 424.100 | 73,55 | 72,39 | 73,25 | 00:00:00 | | 2005-11-02 | 73,17 | 332.200 | 73,28 | 72,43 | 73,05 | 00:00:00 | | 2005-11-03 | 73,51 | 650.300 | 74,07 | 72,84 | 73,34 | 00:00:00 | | 2005-11-04 | 73,78 | 385.300 | 74,03 | 73,07 | 73,79 | 00:00:00 | | 2005-11-07 | 73,55 | 375.300 | 73,95 | 73,30 | 73,66 | 00:00:00 | | 2005-11-08 | 73,15 | 303.300 | 73,71 | 72,90 | 73,71 | 00:00:00 | | 2005-11-09 | 73,37 | 319.000 | 73,76 | 72,92 | 73,08 | 00:00:00 | | 2005-11-10 | 75,03 | 542.700 | 75,06 | 73,25 | 73,77 | 00:00:00 | | 2005-11-11 | 75,03 | 201.400 | 75,11 | 74,40 | 75,00 | 00:00:00 | | 2005-11-14 | 75,08 | 373.900 | 75,13 | 74,54 | 74,87 | 00:00:00 | | 2005-11-15 | 74,58 | 315.300 | 74,99 | 74,23 | 74,90 | 00:00:00 | | 2005-11-16 | 74,15 | 509.400 | 74,65 | 73,84 | 74,65 | 00:00:00 | | 2005-11-17 | 75,17 | 383.200 | 75,25 | 73,94 | 74,05 | 00:00:00 | | 2005-11-18 | 75,72 | 418.000 | 76,50 | 75,17 | 76,45 | 00:00:00 | | 2005-11-21 | 76,20 | 311.500 | 76,20 | 75,21 | 75,55 | 00:00:00 | | 2005-11-22 | 76,06 | 510.400 | 76,19 | 75,02 | 75,87 | 00:00:00 | | 2005-11-23 | 76,23 | 364.200 | 76,32 | 75,33 | 76,20 | 00:00:00 | | 2005-11-25 | 76,66 | 217.400 | 76,68 | 76,03 | 76,39 | 00:00:00 | | 2005-11-28 | 76,41 | 797.700 | 77,59 | 76,29 | 76,69 | 00:00:00 | | 2005-11-29 | 76,53 | 727.100 | 77,22 | 76,18 | 76,75 | 00:00:00 | | 2005-11-30 | 75,63 | 760.300 | 76,82 | 75,51 | 76,51 | 00:00:00 | | 2005-12-01 | 76,26 | 563.600 | 76,37 | 75,69 | 75,77 | 00:00:00 | | 2005-12-02 | 75,85 | 2.937.800 | 77,49 | 75,85 | 76,37 | 00:00:00 | | 2005-12-05 | 75,86 | 786.800 | 76,12 | 74,97 | 76,09 | 00:00:00 | | 2005-12-06 | 75,20 | 636.900 | 75,96 | 75,11 | 75,75 | 00:00:00 | | 2005-12-07 | 74,15 | 450.400 | 75,67 | 73,78 | 75,19 | 00:00:00 | | 2005-12-08 | 74,14 | 913.800 | 74,90 | 73,97 | 74,35 | 00:00:00 | | 2005-12-09 | 74,82 | 581.400 | 75,38 | 74,14 | 74,54 | 00:00:00 | | 2005-12-12 | 73,87 | 696.000 | 74,84 | 73,19 | 74,84 | 00:00:00 | | 2005-12-13 | 74,30 | 606.700 | 74,69 | 73,62 | 73,65 | 00:00:00 | | 2005-12-14 | 74,59 | 669.800 | 75,14 | 74,09 | 74,48 | 00:00:00 | | 2005-12-15 | 74,98 | 731.100 | 75,20 | 74,10 | 74,75 | 00:00:00 | | 2005-12-16 | 75,85 | 1.269.900 | 75,93 | 75,41 | 75,54 | 00:00:00 | | 2005-12-19 | 75,74 | 943.700 | 76,49 | 75,61 | 76,00 | 00:00:00 | | 2005-12-20 | 75,90 | 423.600 | 76,27 | 75,67 | 75,67 | 00:00:00 | | 2005-12-21 | 76,75 | 683.400 | 77,48 | 76,23 | 76,55 | 00:00:00 | | 2005-12-22 | 76,85 | 348.100 | 76,85 | 76,12 | 76,80 | 00:00:00 | | 2005-12-23 | 76,52 | 143.500 | 77,12 | 76,40 | 76,77 | 00:00:00 | | 2005-12-27 | 76,29 | 267.300 | 77,67 | 76,26 | 76,64 | 00:00:00 | | 2005-12-28 | 76,55 | 251.700 | 76,70 | 76,25 | 76,25 | 00:00:00 | | 2005-12-29 | 76,54 | 261.500 | 76,80 | 76,40 | 76,80 | 00:00:00 | | 2005-12-30 | 75,56 | 407.900 | 76,25 | 75,27 | 75,93 | 00:00:00 | | 2006-01-03 | 76,48 | 663.700 | 76,52 | 75,13 | 75,82 | 00:00:00 | | 2006-01-04 | 77,02 | 523.100 | 77,23 | 76,37 | 76,44 | 00:00:00 | | 2006-01-05 | 77,72 | 535.800 | 77,83 | 76,97 | 76,97 | 00:00:00 | | 2006-01-06 | 78,53 | 544.600 | 78,65 | 77,52 | 77,90 | 00:00:00 | | 2006-01-09 | 77,88 | 639.700 | 78,31 | 77,56 | 78,22 | 00:00:00 | | 2006-01-10 | 76,97 | 418.600 | 77,62 | 76,70 | 77,54 | 00:00:00 | | 2006-01-11 | 77,42 | 431.800 | 77,50 | 76,74 | 76,88 | 00:00:00 | | 2006-01-12 | 76,25 | 274.900 | 77,58 | 76,18 | 77,58 | 00:00:00 | | 2006-01-13 | 77,04 | 543.300 | 77,04 | 76,39 | 76,60 | 00:00:00 | | 2006-01-17 | 76,67 | 358.600 | 77,22 | 75,50 | 76,49 | 00:00:00 | | 2006-01-18 | 76,85 | 272.100 | 77,41 | 76,22 | 76,29 | 00:00:00 | | 2006-01-19 | 77,18 | 341.200 | 77,52 | 76,30 | 76,76 | 00:00:00 | | 2006-01-20 | 75,72 | 652.300 | 77,87 | 75,60 | 77,32 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
