|
 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 | | 2001-04-10 | 52,19 | 625.300 | 52,30 | 51,20 | 51,47 | 00:00:00 | | 2001-04-11 | 53,03 | 556.100 | 53,75 | 52,10 | 52,10 | 00:00:00 | | 2001-04-12 | 53,20 | 161.400 | 53,20 | 52,28 | 53,01 | 00:00:00 | | 2001-04-16 | 52,30 | 129.300 | 53,30 | 51,75 | 53,20 | 00:00:00 | | 2001-04-17 | 52,04 | 396.200 | 52,30 | 51,75 | 52,29 | 00:00:00 | | 2001-04-18 | 53,29 | 316.600 | 54,00 | 52,28 | 52,30 | 00:00:00 | | 2001-04-19 | 55,25 | 577.900 | 55,31 | 52,87 | 53,22 | 00:00:00 | | 2001-04-20 | 54,35 | 512.400 | 55,30 | 54,34 | 55,22 | 00:00:00 | | 2001-04-23 | 52,54 | 423.000 | 54,45 | 52,35 | 53,94 | 00:00:00 | | 2001-04-24 | 53,01 | 212.500 | 53,55 | 52,49 | 52,50 | 00:00:00 | | 2001-04-25 | 52,86 | 299.000 | 53,06 | 51,70 | 52,92 | 00:00:00 | | 2001-04-26 | 52,69 | 181.900 | 53,04 | 52,64 | 52,83 | 00:00:00 | | 2001-04-27 | 53,31 | 377.400 | 53,55 | 52,61 | 52,61 | 00:00:00 | | 2001-04-30 | 53,09 | 598.600 | 53,90 | 52,95 | 53,16 | 00:00:00 | | 2001-05-01 | 53,44 | 464.700 | 53,89 | 53,14 | 53,41 | 00:00:00 | | 2001-05-02 | 54,27 | 333.200 | 54,32 | 53,43 | 53,43 | 00:00:00 | | 2001-05-03 | 53,96 | 247.500 | 54,30 | 53,90 | 54,30 | 00:00:00 | | 2001-05-04 | 54,75 | 410.700 | 55,00 | 53,80 | 53,80 | 00:00:00 | | 2001-05-07 | 54,21 | 249.900 | 54,83 | 54,16 | 54,71 | 00:00:00 | | 2001-05-08 | 54,06 | 270.200 | 54,50 | 53,95 | 54,47 | 00:00:00 | | 2001-05-09 | 54,00 | 189.800 | 54,07 | 53,70 | 54,05 | 00:00:00 | | 2001-05-10 | 54,25 | 207.600 | 54,28 | 53,81 | 54,03 | 00:00:00 | | 2001-05-11 | 53,78 | 183.200 | 54,30 | 53,71 | 54,25 | 00:00:00 | | 2001-05-14 | 53,63 | 339.500 | 56,75 | 53,48 | 53,83 | 00:00:00 | | 2001-05-15 | 53,74 | 547.200 | 53,80 | 53,40 | 53,62 | 00:00:00 | | 2001-05-16 | 55,00 | 730.000 | 55,13 | 53,55 | 53,58 | 00:00:00 | | 2001-05-17 | 54,80 | 481.300 | 55,05 | 54,55 | 55,00 | 00:00:00 | | 2001-05-18 | 54,59 | 428.200 | 55,00 | 54,20 | 54,99 | 00:00:00 | | 2001-05-21 | 54,18 | 361.500 | 54,80 | 54,10 | 54,76 | 00:00:00 | | 2001-05-22 | 54,26 | 698.300 | 54,55 | 53,93 | 54,18 | 00:00:00 | | 2001-05-23 | 53,91 | 829.300 | 54,35 | 53,80 | 54,25 | 00:00:00 | | 2001-05-24 | 53,83 | 367.600 | 54,14 | 53,66 | 54,03 | 00:00:00 | | 2001-05-25 | 53,80 | 354.600 | 53,86 | 53,47 | 53,69 | 00:00:00 | | 2001-05-29 | 53,48 | 291.700 | 53,65 | 53,39 | 53,65 | 00:00:00 | | 2001-05-30 | 53,30 | 478.900 | 54,35 | 53,30 | 53,51 | 00:00:00 | | 2001-05-31 | 54,14 | 226.700 | 54,15 | 53,42 | 53,50 | 00:00:00 | | 2001-06-01 | 54,87 | 288.500 | 55,10 | 53,94 | 54,14 | 00:00:00 | | 2001-06-04 | 55,55 | 296.400 | 55,70 | 54,86 | 54,90 | 00:00:00 | | 2001-06-05 | 56,31 | 745.900 | 56,59 | 55,57 | 55,57 | 00:00:00 | | 2001-06-06 | 56,55 | 540.100 | 56,60 | 56,01 | 56,44 | 00:00:00 | | 2001-06-07 | 56,64 | 707.500 | 56,75 | 56,28 | 56,51 | 00:00:00 | | 2001-06-08 | 56,50 | 511.500 | 56,68 | 56,10 | 56,63 | 00:00:00 | | 2001-06-11 | 56,24 | 294.700 | 56,45 | 56,00 | 56,45 | 00:00:00 | | 2001-06-12 | 56,40 | 265.400 | 56,40 | 55,70 | 56,19 | 00:00:00 | | 2001-06-13 | 56,55 | 229.500 | 57,08 | 56,22 | 56,28 | 00:00:00 | | 2001-06-14 | 55,89 | 423.200 | 56,88 | 55,89 | 56,56 | 00:00:00 | | 2001-06-15 | 56,36 | 606.000 | 56,46 | 55,64 | 56,30 | 00:00:00 | | 2001-06-18 | 55,90 | 406.900 | 56,49 | 55,90 | 56,28 | 00:00:00 | | 2001-06-19 | 56,35 | 720.500 | 56,50 | 55,99 | 56,00 | 00:00:00 | | 2001-06-20 | 58,59 | 2.880.200 | 59,26 | 57,95 | 59,25 | 00:00:00 | | 2001-06-21 | 59,54 | 1.888.400 | 59,55 | 58,53 | 58,65 | 00:00:00 | | 2001-06-22 | 57,55 | 21.736.400 | 58,41 | 56,12 | 58,40 | 00:00:00 | | 2001-06-25 | 57,67 | 1.565.200 | 57,95 | 56,87 | 57,47 | 00:00:00 | | 2001-06-26 | 57,87 | 1.126.200 | 58,02 | 57,33 | 57,65 | 00:00:00 | | 2001-06-27 | 58,07 | 606.500 | 58,79 | 57,50 | 57,75 | 00:00:00 | | 2001-06-28 | 58,79 | 505.100 | 58,97 | 58,05 | 58,11 | 00:00:00 | | 2001-06-29 | 59,00 | 729.900 | 59,00 | 57,80 | 58,89 | 00:00:00 | | 2001-07-02 | 59,01 | 377.200 | 59,06 | 58,22 | 58,22 | 00:00:00 | | 2001-07-03 | 59,08 | 232.500 | 59,25 | 58,80 | 58,91 | 00:00:00 | | 2001-07-05 | 58,44 | 296.700 | 59,07 | 58,21 | 59,05 | 00:00:00 | | 2001-07-06 | 57,63 | 382.800 | 58,40 | 57,60 | 58,34 | 00:00:00 | | 2001-07-09 | 57,56 | 338.000 | 57,85 | 57,05 | 57,74 | 00:00:00 | | 2001-07-10 | 56,80 | 813.900 | 57,70 | 56,65 | 57,55 | 00:00:00 | | 2001-07-11 | 57,00 | 334.000 | 57,10 | 56,18 | 56,80 | 00:00:00 | | 2001-07-12 | 57,53 | 373.100 | 57,77 | 56,68 | 57,01 | 00:00:00 | | 2001-07-13 | 58,38 | 391.100 | 58,90 | 57,48 | 57,48 | 00:00:00 | | 2001-07-16 | 57,84 | 242.600 | 58,50 | 57,67 | 58,44 | 00:00:00 | | 2001-07-17 | 58,71 | 219.900 | 58,98 | 57,50 | 57,80 | 00:00:00 | | 2001-07-18 | 59,00 | 162.300 | 59,00 | 57,92 | 58,60 | 00:00:00 | | 2001-07-19 | 59,07 | 298.000 | 59,14 | 58,12 | 59,00 | 00:00:00 | | 2001-07-20 | 58,77 | 246.700 | 58,89 | 58,26 | 58,65 | 00:00:00 | | 2001-07-23 | 58,31 | 241.800 | 59,20 | 58,20 | 58,41 | 00:00:00 | | 2001-07-24 | 58,37 | 481.200 | 58,89 | 57,80 | 58,28 | 00:00:00 | | 2001-07-25 | 58,44 | 222.300 | 58,56 | 58,01 | 58,40 | 00:00:00 | | 2001-07-26 | 58,40 | 215.300 | 58,54 | 57,91 | 58,44 | 00:00:00 | | 2001-07-27 | 58,49 | 367.700 | 58,67 | 58,12 | 58,40 | 00:00:00 | | 2001-07-30 | 58,43 | 402.400 | 58,49 | 58,00 | 58,38 | 00:00:00 | | 2001-07-31 | 58,45 | 341.300 | 58,70 | 57,91 | 58,43 | 00:00:00 | | 2001-08-01 | 57,64 | 791.300 | 58,45 | 57,35 | 58,40 | 00:00:00 | | 2001-08-02 | 57,87 | 423.100 | 58,34 | 57,64 | 57,75 | 00:00:00 | | 2001-08-03 | 58,36 | 342.700 | 58,36 | 57,95 | 57,99 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
