Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne ZION.US
44.96+0.22(+0.49%)(czas lokalny: 17.05.2024 16:00)Zions Bancorporation N.A
WERSJA BETA
Nasdaq All Markets
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
17.05.2024 | 44.74 | 45.14 | 44.66 | 44.96 | 1 229 251 | 0 |
16.05.2024 | 44.90 | 45.23 | 44.71 | 44.74 | 1 193 430 | 0 |
15.05.2024 | 44.95 | 45.54 | 44.52 | 45.10 | 1 758 905 | 0 |
14.05.2024 | 44.50 | 44.57 | 44.03 | 44.55 | 1 345 914 | 0 |
13.05.2024 | 44.61 | 44.70 | 43.90 | 43.94 | 1 177 598 | 0 |
10.05.2024 | 44.49 | 44.50 | 43.82 | 44.32 | 1 061 109 | 0 |
09.05.2024 | 44.06 | 44.48 | 43.84 | 44.29 | 1 242 529 | 0 |
08.05.2024 | 43.18 | 44.19 | 43.02 | 44.13 | 1 158 621 | 0 |
07.05.2024 | 43.98 | 44.27 | 43.69 | 43.81 | 1 548 516 | 0 |
06.05.2024 | 44.15 | 44.18 | 43.60 | 43.70 | 1 530 799 | 0 |
03.05.2024 | 43.56 | 44.17 | 43.23 | 43.62 | 2 094 630 | 0 |
02.05.2024 | 42.45 | 42.73 | 41.52 | 42.72 | 1 871 892 | 0 |
01.05.2024 | 41.08 | 42.63 | 40.99 | 41.83 | 1 597 723 | 0 |
30.04.2024 | 40.81 | 41.48 | 40.64 | 40.78 | 1 429 857 | 0 |
29.04.2024 | 42.03 | 42.22 | 41.12 | 41.32 | 1 267 868 | 0 |
26.04.2024 | 41.10 | 42.33 | 41.08 | 41.76 | 1 970 819 | 0 |
25.04.2024 | 41.55 | 41.98 | 40.83 | 41.27 | 1 529 669 | 0 |
24.04.2024 | 41.23 | 42.27 | 41.19 | 42.17 | 1 922 427 | 0 |
23.04.2024 | 41.46 | 42.12 | 41.11 | 41.75 | 2 039 832 | 0 |
22.04.2024 | 39.91 | 41.90 | 39.18 | 41.32 | 4 469 872 | 0 |
19.04.2024 | 39.06 | 40.19 | 39.05 | 39.92 | 3 285 887 | 0 |
18.04.2024 | 39.42 | 39.96 | 39.09 | 39.24 | 2 163 558 | 0 |
17.04.2024 | 40.02 | 40.05 | 39.10 | 39.36 | 1 714 592 | 0 |
16.04.2024 | 39.96 | 40.06 | 39.24 | 39.50 | 1 485 044 | 0 |
15.04.2024 | 40.94 | 41.50 | 39.85 | 40.41 | 2 126 641 | 0 |
12.04.2024 | 40.66 | 41.03 | 40.37 | 40.67 | 1 564 036 | 0 |
11.04.2024 | 41.09 | 41.42 | 40.36 | 41.26 | 1 428 676 | 0 |
10.04.2024 | 42.01 | 42.26 | 40.64 | 41.09 | 2 112 645 | 0 |
09.04.2024 | 43.26 | 43.54 | 42.33 | 43.51 | 1 838 376 | 0 |
08.04.2024 | 42.24 | 43.17 | 41.91 | 42.99 | 1 458 438 | 0 |
05.04.2024 | 41.29 | 42.42 | 41.20 | 42.08 | 1 446 549 | 0 |
04.04.2024 | 43.33 | 43.63 | 41.72 | 41.72 | 1 805 425 | 0 |
03.04.2024 | 42.50 | 43.11 | 42.16 | 42.52 | 1 490 360 | 0 |
02.04.2024 | 42.28 | 42.84 | 41.70 | 42.42 | 2 128 057 | 0 |
01.04.2024 | 43.36 | 43.47 | 42.60 | 42.98 | 1 785 731 | 0 |
28.03.2024 | 42.89 | 43.40 | 43.40 | 43.40 | 1 959 624 | 0 |
27.03.2024 | 41.54 | 43.18 | 41.36 | 43.15 | 2 227 429 | 0 |
26.03.2024 | 41.37 | 41.39 | 40.94 | 41.19 | 1 502 069 | 0 |
25.03.2024 | 40.62 | 41.32 | 40.61 | 41.02 | 1 956 176 | 0 |
22.03.2024 | 41.24 | 41.88 | 40.63 | 40.65 | 2 140 615 | 0 |
21.03.2024 | 41.53 | 42.91 | 41.40 | 41.61 | 2 350 275 | 0 |
20.03.2024 | 39.58 | 41.65 | 39.27 | 41.32 | 2 877 941 | 0 |
19.03.2024 | 39.42 | 40.21 | 39.39 | 39.78 | 2 150 596 | 0 |
18.03.2024 | 39.97 | 40.05 | 39.28 | 39.73 | 2 294 871 | 0 |
15.03.2024 | 39.60 | 40.33 | 39.38 | 39.79 | 37 419 640 | 0 |
14.03.2024 | 40.83 | 41.05 | 39.23 | 39.80 | 2 837 463 | 0 |
13.03.2024 | 40.65 | 41.37 | 40.57 | 41.07 | 1 956 610 | 0 |
12.03.2024 | 41.63 | 42.04 | 40.67 | 40.90 | 2 255 018 | 0 |
11.03.2024 | 42.27 | 42.44 | 41.23 | 41.61 | 2 607 826 | 0 |
08.03.2024 | 42.23 | 42.95 | 42.06 | 42.24 | 2 459 692 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus