|
 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 | | 2002-07-24 | 45,87 | 1.143.700 | 45,90 | 42,90 | 43,80 | 00:00:00 | | 2002-07-25 | 46,55 | 816.100 | 46,65 | 44,51 | 45,65 | 00:00:00 | | 2002-07-26 | 47,41 | 402.500 | 47,42 | 45,60 | 46,59 | 00:00:00 | | 2002-07-29 | 50,40 | 499.200 | 50,40 | 47,41 | 47,44 | 00:00:00 | | 2002-07-30 | 49,23 | 592.200 | 50,20 | 48,42 | 50,02 | 00:00:00 | | 2002-07-31 | 50,51 | 570.100 | 50,53 | 48,85 | 49,35 | 00:00:00 | | 2002-08-01 | 49,79 | 352.200 | 50,43 | 49,20 | 50,43 | 00:00:00 | | 2002-08-02 | 48,86 | 422.800 | 49,89 | 48,19 | 49,64 | 00:00:00 | | 2002-08-05 | 47,62 | 627.000 | 49,09 | 47,25 | 48,94 | 00:00:00 | | 2002-08-06 | 48,99 | 762.900 | 50,34 | 47,67 | 47,67 | 00:00:00 | | 2002-08-07 | 49,85 | 453.800 | 49,95 | 48,78 | 49,07 | 00:00:00 | | 2002-08-08 | 51,78 | 666.300 | 52,03 | 49,65 | 49,90 | 00:00:00 | | 2002-08-09 | 52,14 | 515.400 | 52,38 | 51,00 | 51,84 | 00:00:00 | | 2002-08-12 | 52,31 | 611.000 | 52,44 | 51,38 | 51,89 | 00:00:00 | | 2002-08-13 | 51,53 | 590.400 | 52,53 | 51,28 | 52,00 | 00:00:00 | | 2002-08-14 | 53,02 | 429.800 | 53,25 | 50,66 | 51,28 | 00:00:00 | | 2002-08-15 | 53,62 | 515.400 | 53,70 | 53,03 | 53,03 | 00:00:00 | | 2002-08-16 | 53,34 | 394.800 | 53,64 | 52,52 | 52,99 | 00:00:00 | | 2002-08-19 | 54,02 | 178.100 | 54,02 | 53,23 | 53,30 | 00:00:00 | | 2002-08-20 | 53,24 | 375.800 | 53,58 | 52,77 | 53,56 | 00:00:00 | | 2002-08-21 | 53,90 | 445.200 | 54,25 | 52,78 | 53,11 | 00:00:00 | | 2002-08-22 | 54,31 | 396.700 | 54,54 | 53,55 | 53,95 | 00:00:00 | | 2002-08-23 | 53,54 | 433.600 | 54,39 | 53,20 | 54,38 | 00:00:00 | | 2002-08-26 | 54,14 | 399.200 | 54,24 | 53,33 | 53,63 | 00:00:00 | | 2002-08-27 | 54,79 | 735.300 | 54,94 | 54,02 | 54,26 | 00:00:00 | | 2002-08-28 | 53,89 | 358.600 | 54,72 | 53,47 | 54,65 | 00:00:00 | | 2002-08-29 | 54,20 | 350.400 | 54,65 | 53,12 | 53,77 | 00:00:00 | | 2002-08-30 | 54,62 | 440.700 | 55,34 | 53,90 | 54,20 | 00:00:00 | | 2002-09-03 | 52,86 | 547.200 | 54,48 | 52,49 | 54,48 | 00:00:00 | | 2002-09-04 | 53,25 | 667.000 | 53,32 | 52,30 | 52,39 | 00:00:00 | | 2002-09-05 | 52,63 | 773.100 | 53,24 | 51,88 | 53,23 | 00:00:00 | | 2002-09-06 | 52,70 | 462.800 | 53,39 | 52,39 | 52,39 | 00:00:00 | | 2002-09-09 | 53,44 | 275.400 | 53,77 | 52,10 | 52,59 | 00:00:00 | | 2002-09-10 | 52,96 | 627.000 | 53,77 | 52,16 | 53,76 | 00:00:00 | | 2002-09-11 | 52,93 | 545.900 | 54,04 | 52,62 | 53,00 | 00:00:00 | | 2002-09-12 | 50,74 | 794.600 | 52,92 | 50,34 | 52,92 | 00:00:00 | | 2002-09-13 | 51,00 | 844.600 | 51,02 | 50,01 | 50,55 | 00:00:00 | | 2002-09-16 | 50,89 | 570.200 | 51,11 | 50,26 | 50,95 | 00:00:00 | | 2002-09-17 | 49,73 | 616.000 | 51,42 | 49,68 | 50,99 | 00:00:00 | | 2002-09-18 | 48,04 | 1.025.800 | 49,16 | 47,96 | 49,09 | 00:00:00 | | 2002-09-19 | 46,34 | 961.100 | 47,96 | 46,32 | 47,95 | 00:00:00 | | 2002-09-20 | 45,72 | 1.480.100 | 47,20 | 45,55 | 47,17 | 00:00:00 | | 2002-09-23 | 43,09 | 3.402.200 | 45,70 | 42,40 | 45,70 | 00:00:00 | | 2002-09-24 | 42,78 | 1.874.300 | 43,65 | 42,30 | 42,30 | 00:00:00 | | 2002-09-25 | 43,56 | 1.649.300 | 43,84 | 42,97 | 43,12 | 00:00:00 | | 2002-09-26 | 44,54 | 1.415.200 | 44,92 | 43,45 | 43,60 | 00:00:00 | | 2002-09-27 | 44,45 | 995.900 | 45,00 | 44,24 | 44,64 | 00:00:00 | | 2002-09-30 | 43,53 | 1.170.200 | 44,42 | 42,91 | 44,35 | 00:00:00 | | 2002-10-01 | 44,10 | 1.026.400 | 44,37 | 43,05 | 43,69 | 00:00:00 | | 2002-10-02 | 41,22 | 1.241.900 | 44,04 | 41,20 | 44,01 | 00:00:00 | | 2002-10-03 | 38,20 | 3.375.800 | 41,22 | 36,63 | 41,22 | 00:00:00 | | 2002-10-04 | 37,79 | 1.899.200 | 39,19 | 37,44 | 38,26 | 00:00:00 | | 2002-10-07 | 34,45 | 2.412.900 | 37,50 | 34,14 | 36,99 | 00:00:00 | | 2002-10-08 | 36,62 | 2.339.100 | 37,30 | 35,30 | 35,34 | 00:00:00 | | 2002-10-09 | 35,06 | 1.044.300 | 36,50 | 35,03 | 36,35 | 00:00:00 | | 2002-10-10 | 36,59 | 1.055.200 | 37,15 | 34,76 | 35,00 | 00:00:00 | | 2002-10-11 | 37,73 | 974.500 | 38,58 | 37,25 | 37,25 | 00:00:00 | | 2002-10-14 | 37,66 | 837.100 | 38,43 | 37,02 | 37,49 | 00:00:00 | | 2002-10-15 | 39,00 | 1.589.400 | 40,10 | 38,90 | 39,71 | 00:00:00 | | 2002-10-16 | 39,06 | 987.900 | 39,27 | 38,55 | 38,93 | 00:00:00 | | 2002-10-17 | 39,01 | 941.000 | 39,98 | 38,91 | 39,30 | 00:00:00 | | 2002-10-18 | 40,06 | 1.504.300 | 40,46 | 38,47 | 39,01 | 00:00:00 | | 2002-10-21 | 40,50 | 770.600 | 41,00 | 39,50 | 40,22 | 00:00:00 | | 2002-10-22 | 39,44 | 555.500 | 40,36 | 39,21 | 40,30 | 00:00:00 | | 2002-10-23 | 39,38 | 731.700 | 39,70 | 38,82 | 39,56 | 00:00:00 | | 2002-10-24 | 38,84 | 770.200 | 39,79 | 38,47 | 38,55 | 00:00:00 | | 2002-10-25 | 39,86 | 461.500 | 39,89 | 38,45 | 38,66 | 00:00:00 | | 2002-10-28 | 39,83 | 510.900 | 40,74 | 39,63 | 40,25 | 00:00:00 | | 2002-10-29 | 39,64 | 592.600 | 39,84 | 39,17 | 39,47 | 00:00:00 | | 2002-10-30 | 40,20 | 672.700 | 40,73 | 39,50 | 39,52 | 00:00:00 | | 2002-10-31 | 40,21 | 572.300 | 41,06 | 40,01 | 40,18 | 00:00:00 | | 2002-11-01 | 42,70 | 1.190.700 | 42,71 | 40,11 | 40,12 | 00:00:00 | | 2002-11-04 | 43,01 | 949.500 | 43,43 | 42,59 | 42,80 | 00:00:00 | | 2002-11-05 | 42,66 | 759.100 | 43,15 | 42,45 | 42,63 | 00:00:00 | | 2002-11-06 | 41,94 | 982.300 | 42,85 | 41,38 | 42,58 | 00:00:00 | | 2002-11-07 | 40,47 | 833.100 | 41,65 | 40,24 | 41,30 | 00:00:00 | | 2002-11-08 | 39,68 | 746.100 | 40,87 | 39,27 | 40,22 | 00:00:00 | | 2002-11-11 | 39,40 | 715.500 | 39,77 | 39,01 | 39,45 | 00:00:00 | | 2002-11-12 | 39,95 | 828.700 | 40,61 | 39,40 | 39,46 | 00:00:00 | | 2002-11-13 | 39,26 | 1.010.700 | 40,47 | 39,09 | 39,92 | 00:00:00 | | 2002-11-14 | 40,32 | 811.500 | 40,33 | 39,55 | 39,57 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
