|
 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 | | 2002-04-01 | 59,11 | 985.100 | 59,16 | 58,23 | 59,13 | 00:00:00 | | 2002-04-02 | 58,94 | 1.081.200 | 59,65 | 58,77 | 59,05 | 00:00:00 | | 2002-04-03 | 57,93 | 565.800 | 58,95 | 57,78 | 58,90 | 00:00:00 | | 2002-04-04 | 57,15 | 893.800 | 58,33 | 56,59 | 58,01 | 00:00:00 | | 2002-04-05 | 57,33 | 487.600 | 58,04 | 57,11 | 57,14 | 00:00:00 | | 2002-04-08 | 57,81 | 526.100 | 57,95 | 56,87 | 57,36 | 00:00:00 | | 2002-04-09 | 58,35 | 386.500 | 58,70 | 57,33 | 57,66 | 00:00:00 | | 2002-04-10 | 58,33 | 649.400 | 58,93 | 57,91 | 58,45 | 00:00:00 | | 2002-04-11 | 57,66 | 409.800 | 58,33 | 57,31 | 58,26 | 00:00:00 | | 2002-04-12 | 58,51 | 358.100 | 58,65 | 57,50 | 57,70 | 00:00:00 | | 2002-04-15 | 58,74 | 376.600 | 58,91 | 58,01 | 58,45 | 00:00:00 | | 2002-04-16 | 59,01 | 279.100 | 59,15 | 58,40 | 58,82 | 00:00:00 | | 2002-04-17 | 59,09 | 512.800 | 59,30 | 58,76 | 58,89 | 00:00:00 | | 2002-04-18 | 59,40 | 432.900 | 59,46 | 58,20 | 58,95 | 00:00:00 | | 2002-04-19 | 56,08 | 2.874.200 | 57,57 | 56,07 | 57,50 | 00:00:00 | | 2002-04-22 | 54,60 | 1.489.100 | 55,91 | 54,30 | 55,85 | 00:00:00 | | 2002-04-23 | 54,32 | 680.000 | 54,87 | 54,12 | 54,60 | 00:00:00 | | 2002-04-24 | 54,24 | 593.200 | 54,90 | 54,22 | 54,46 | 00:00:00 | | 2002-04-25 | 54,33 | 1.227.000 | 54,54 | 53,90 | 54,22 | 00:00:00 | | 2002-04-26 | 53,72 | 514.000 | 55,06 | 53,72 | 54,45 | 00:00:00 | | 2002-04-29 | 53,50 | 505.400 | 53,99 | 53,23 | 53,97 | 00:00:00 | | 2002-04-30 | 54,08 | 639.100 | 54,39 | 53,25 | 53,49 | 00:00:00 | | 2002-05-01 | 54,28 | 768.800 | 54,47 | 53,69 | 54,47 | 00:00:00 | | 2002-05-02 | 55,70 | 952.400 | 55,92 | 54,09 | 54,10 | 00:00:00 | | 2002-05-03 | 55,75 | 929.200 | 56,04 | 55,40 | 55,61 | 00:00:00 | | 2002-05-06 | 55,66 | 534.200 | 56,63 | 55,50 | 55,75 | 00:00:00 | | 2002-05-07 | 56,02 | 372.800 | 56,45 | 55,52 | 56,01 | 00:00:00 | | 2002-05-08 | 55,86 | 598.500 | 56,21 | 55,27 | 56,07 | 00:00:00 | | 2002-05-09 | 55,09 | 592.400 | 55,88 | 55,00 | 55,65 | 00:00:00 | | 2002-05-10 | 54,75 | 519.900 | 55,58 | 54,59 | 55,15 | 00:00:00 | | 2002-05-13 | 55,41 | 398.500 | 55,70 | 54,70 | 54,70 | 00:00:00 | | 2002-05-14 | 56,24 | 465.900 | 56,47 | 55,51 | 55,54 | 00:00:00 | | 2002-05-15 | 56,59 | 1.219.500 | 57,10 | 56,06 | 56,12 | 00:00:00 | | 2002-05-16 | 56,36 | 213.200 | 56,94 | 56,01 | 56,64 | 00:00:00 | | 2002-05-17 | 56,53 | 333.300 | 57,18 | 55,95 | 56,54 | 00:00:00 | | 2002-05-20 | 55,91 | 235.700 | 56,35 | 55,78 | 56,30 | 00:00:00 | | 2002-05-21 | 56,32 | 328.500 | 57,00 | 56,00 | 56,08 | 00:00:00 | | 2002-05-22 | 56,70 | 604.800 | 57,00 | 56,00 | 56,40 | 00:00:00 | | 2002-05-23 | 57,24 | 652.300 | 57,38 | 56,89 | 56,96 | 00:00:00 | | 2002-05-24 | 56,61 | 754.100 | 57,47 | 56,56 | 57,01 | 00:00:00 | | 2002-05-28 | 56,02 | 464.300 | 56,80 | 55,98 | 56,75 | 00:00:00 | | 2002-05-29 | 55,58 | 832.900 | 56,52 | 55,17 | 56,04 | 00:00:00 | | 2002-05-30 | 55,33 | 639.500 | 55,61 | 54,83 | 55,60 | 00:00:00 | | 2002-05-31 | 55,07 | 503.800 | 55,76 | 54,84 | 55,23 | 00:00:00 | | 2002-06-03 | 54,36 | 376.300 | 55,27 | 54,36 | 55,21 | 00:00:00 | | 2002-06-04 | 53,65 | 848.000 | 54,60 | 53,30 | 54,53 | 00:00:00 | | 2002-06-05 | 53,84 | 333.700 | 54,25 | 53,55 | 53,67 | 00:00:00 | | 2002-06-06 | 53,38 | 334.400 | 54,24 | 53,33 | 53,80 | 00:00:00 | | 2002-06-07 | 53,60 | 226.900 | 53,75 | 53,25 | 53,25 | 00:00:00 | | 2002-06-10 | 53,25 | 655.200 | 53,66 | 52,42 | 53,59 | 00:00:00 | | 2002-06-11 | 52,51 | 359.100 | 54,08 | 52,45 | 53,21 | 00:00:00 | | 2002-06-12 | 52,27 | 494.600 | 52,82 | 51,67 | 52,60 | 00:00:00 | | 2002-06-13 | 51,64 | 243.900 | 52,29 | 51,58 | 52,16 | 00:00:00 | | 2002-06-14 | 51,85 | 467.700 | 52,02 | 50,67 | 51,54 | 00:00:00 | | 2002-06-17 | 54,28 | 574.300 | 54,32 | 51,75 | 52,03 | 00:00:00 | | 2002-06-18 | 54,00 | 240.700 | 54,26 | 53,75 | 54,10 | 00:00:00 | | 2002-06-19 | 53,69 | 274.100 | 54,27 | 53,45 | 53,97 | 00:00:00 | | 2002-06-20 | 52,71 | 314.600 | 53,64 | 52,44 | 53,58 | 00:00:00 | | 2002-06-21 | 52,78 | 579.400 | 53,03 | 51,88 | 51,88 | 00:00:00 | | 2002-06-24 | 52,07 | 523.100 | 52,65 | 51,13 | 52,59 | 00:00:00 | | 2002-06-25 | 51,01 | 801.000 | 52,40 | 50,93 | 52,21 | 00:00:00 | | 2002-06-26 | 50,31 | 923.600 | 50,90 | 49,54 | 50,90 | 00:00:00 | | 2002-06-27 | 51,37 | 1.288.400 | 51,49 | 50,05 | 50,05 | 00:00:00 | | 2002-06-28 | 52,10 | 796.100 | 52,55 | 51,45 | 51,50 | 00:00:00 | | 2002-07-01 | 51,93 | 809.800 | 52,75 | 51,61 | 52,12 | 00:00:00 | | 2002-07-02 | 51,32 | 500.500 | 52,35 | 51,12 | 51,90 | 00:00:00 | | 2002-07-03 | 50,32 | 624.000 | 51,11 | 49,71 | 51,02 | 00:00:00 | | 2002-07-05 | 52,31 | 337.000 | 52,43 | 50,41 | 50,41 | 00:00:00 | | 2002-07-08 | 51,81 | 392.500 | 52,50 | 51,71 | 52,26 | 00:00:00 | | 2002-07-09 | 50,79 | 465.100 | 52,61 | 50,79 | 51,79 | 00:00:00 | | 2002-07-10 | 49,84 | 449.200 | 51,08 | 49,35 | 50,95 | 00:00:00 | | 2002-07-11 | 49,87 | 675.400 | 50,37 | 48,83 | 49,75 | 00:00:00 | | 2002-07-12 | 49,46 | 513.900 | 50,62 | 48,73 | 50,04 | 00:00:00 | | 2002-07-15 | 48,81 | 849.500 | 49,35 | 46,90 | 49,24 | 00:00:00 | | 2002-07-16 | 48,99 | 593.100 | 50,50 | 48,24 | 48,80 | 00:00:00 | | 2002-07-17 | 48,38 | 323.300 | 50,14 | 47,98 | 49,14 | 00:00:00 | | 2002-07-18 | 46,54 | 799.500 | 48,74 | 46,28 | 48,26 | 00:00:00 | | 2002-07-19 | 45,96 | 758.400 | 46,89 | 45,03 | 46,05 | 00:00:00 | | 2002-07-22 | 44,81 | 823.100 | 46,51 | 44,60 | 45,76 | 00:00:00 | | 2002-07-23 | 44,03 | 781.600 | 45,30 | 43,20 | 44,94 | 00:00:00 | | 2002-07-24 | 45,87 | 1.143.700 | 45,90 | 42,90 | 43,80 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
