Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne ZION.US
42.17+0.42(+1.01%)(czas lokalny: 24.04.2024 16:00)Zions Bancorporation N.A
WERSJA BETA
Nasdaq All Markets
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
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 |
07.03.2024 | 41.89 | 42.60 | 41.15 | 41.52 | 2 512 060 | 0 |
06.03.2024 | 40.68 | 41.93 | 39.28 | 41.30 | 4 181 989 | 0 |
05.03.2024 | 38.74 | 41.27 | 38.74 | 40.95 | 3 370 436 | 0 |
04.03.2024 | 39.13 | 40.24 | 38.79 | 39.17 | 4 217 914 | 0 |
01.03.2024 | 38.72 | 39.22 | 38.01 | 38.77 | 3 147 672 | 0 |
29.02.2024 | 39.19 | 39.63 | 38.75 | 39.43 | 2 991 148 | 0 |
28.02.2024 | 38.29 | 38.69 | 38.01 | 38.08 | 1 487 018 | 0 |
27.02.2024 | 38.86 | 39.24 | 38.34 | 38.68 | 1 785 954 | 0 |
26.02.2024 | 38.61 | 39.44 | 38.04 | 38.42 | 2 030 500 | 0 |
23.02.2024 | 39.46 | 39.72 | 38.74 | 39.03 | 2 964 814 | 0 |
22.02.2024 | 39.66 | 40.62 | 39.48 | 39.65 | 1 954 633 | 0 |
21.02.2024 | 39.64 | 40.20 | 39.26 | 39.60 | 1 909 674 | 0 |
20.02.2024 | 39.92 | 40.65 | 39.84 | 40.09 | 2 087 381 | 0 |
16.02.2024 | 40.76 | 40.64 | 40.64 | 40.64 | 2 272 567 | 0 |
15.02.2024 | 40.84 | 42.18 | 40.73 | 41.52 | 2 688 005 | 0 |
14.02.2024 | 39.53 | 40.44 | 39.14 | 40.42 | 2 821 092 | 0 |
13.02.2024 | 39.55 | 39.87 | 38.64 | 39.34 | 3 187 588 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus