Zions Bancorporation, National Association (ZIONP)
NasdaqGM - NasdaqGM Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Periodo de tiempo:
17 may 2023 - 17 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 17 may 2024 | 20.63 | 21.17 | 20.63 | 21.17 | 21.17 | 4,671 |
| 16 may 2024 | 20.55 | 20.94 | 20.55 | 20.94 | 20.94 | 4,460 |
| 15 may 2024 | 20.59 | 20.81 | 20.59 | 20.81 | 20.81 | 2,770 |
| 14 may 2024 | 20.21 | 20.58 | 20.20 | 20.58 | 20.58 | 8,234 |
| 13 may 2024 | 20.27 | 20.52 | 20.24 | 20.50 | 20.50 | 5,269 |
| 10 may 2024 | 20.23 | 20.25 | 20.07 | 20.25 | 20.25 | 3,612 |
| 09 may 2024 | 20.22 | 20.30 | 20.15 | 20.16 | 20.16 | 3,072 |
| 08 may 2024 | 20.24 | 20.30 | 20.24 | 20.30 | 20.30 | 3,412 |
| 07 may 2024 | 20.23 | 20.27 | 19.98 | 20.15 | 20.15 | 2,794 |
| 06 may 2024 | 20.06 | 20.10 | 20.06 | 20.10 | 20.10 | 4,437 |
| 03 may 2024 | 19.90 | 20.17 | 19.87 | 20.02 | 20.02 | 5,261 |
| 02 may 2024 | 19.85 | 20.03 | 19.85 | 19.95 | 19.95 | 6,312 |
| 01 may 2024 | 19.71 | 19.84 | 19.66 | 19.82 | 19.82 | 5,735 |
| 30 abr 2024 | 19.70 | 19.73 | 19.66 | 19.70 | 19.70 | 2,540 |
| 29 abr 2024 | 19.55 | 19.70 | 19.55 | 19.61 | 19.61 | 1,321 |
| 26 abr 2024 | 19.66 | 19.72 | 19.58 | 19.60 | 19.60 | 4,058 |
| 25 abr 2024 | 20.02 | 20.02 | 19.55 | 19.85 | 19.85 | 15,131 |
| 24 abr 2024 | 19.99 | 20.17 | 19.98 | 20.06 | 20.06 | 10,541 |
| 23 abr 2024 | 19.85 | 20.08 | 19.70 | 20.00 | 20.00 | 6,195 |
| 22 abr 2024 | 19.74 | 19.79 | 19.64 | 19.78 | 19.78 | 1,236 |
| 19 abr 2024 | 19.67 | 19.67 | 19.67 | 19.67 | 19.67 | 563 |
| 18 abr 2024 | 19.68 | 19.74 | 19.68 | 19.68 | 19.68 | 2,514 |
| 17 abr 2024 | 19.65 | 19.73 | 19.65 | 19.65 | 19.65 | 1,296 |
| 16 abr 2024 | 19.69 | 19.73 | 19.56 | 19.56 | 19.56 | 5,221 |
| 15 abr 2024 | 19.85 | 20.03 | 19.56 | 19.57 | 19.57 | 5,151 |
| 12 abr 2024 | 19.95 | 19.95 | 19.82 | 19.92 | 19.92 | 2,630 |
| 11 abr 2024 | 19.92 | 20.08 | 19.92 | 20.00 | 20.00 | 4,280 |
| 10 abr 2024 | 20.00 | 20.00 | 19.79 | 20.00 | 20.00 | 7,542 |
| 09 abr 2024 | 20.10 | 20.10 | 20.01 | 20.01 | 20.01 | 2,342 |
| 08 abr 2024 | 20.05 | 20.10 | 20.00 | 20.08 | 20.08 | 2,504 |
| 05 abr 2024 | 19.94 | 20.09 | 19.92 | 20.09 | 20.09 | 996 |
| 04 abr 2024 | 19.94 | 20.12 | 19.94 | 20.10 | 20.10 | 7,582 |
| 03 abr 2024 | 20.00 | 20.15 | 19.95 | 19.99 | 19.99 | 14,742 |
| 02 abr 2024 | 19.98 | 20.06 | 19.96 | 19.98 | 19.98 | 9,988 |
| 01 abr 2024 | 19.94 | 20.00 | 19.90 | 19.95 | 19.95 | 3,421 |
| 28 mar 2024 | 20.08 | 20.08 | 19.93 | 19.98 | 19.98 | 3,566 |
| 27 mar 2024 | 20.05 | 20.17 | 20.05 | 20.05 | 20.05 | 6,722 |
| 26 mar 2024 | 19.99 | 20.17 | 19.99 | 20.05 | 20.05 | 2,400 |
| 25 mar 2024 | 20.15 | 20.26 | 19.81 | 19.90 | 19.90 | 8,065 |
| 22 mar 2024 | 20.25 | 20.30 | 20.10 | 20.30 | 20.30 | 5,161 |
| 21 mar 2024 | 20.29 | 20.48 | 20.25 | 20.25 | 20.25 | 8,158 |
| 20 mar 2024 | 20.27 | 20.67 | 20.20 | 20.34 | 20.34 | 3,315 |
| 19 mar 2024 | 20.40 | 20.68 | 20.34 | 20.40 | 20.40 | 6,216 |
| 18 mar 2024 | 20.31 | 20.60 | 20.19 | 20.34 | 20.34 | 15,730 |
| 15 mar 2024 | 20.68 | 20.68 | 19.95 | 20.48 | 20.48 | 7,816 |
| 14 mar 2024 | 20.09 | 20.62 | 19.82 | 20.31 | 20.31 | 25,266 |
| 13 mar 2024 | 19.90 | 20.00 | 19.78 | 20.00 | 20.00 | 3,098 |
| 12 mar 2024 | 20.00 | 20.00 | 19.78 | 19.78 | 19.78 | 442 |
| 11 mar 2024 | 19.80 | 20.30 | 19.48 | 20.01 | 20.01 | 4,469 |
| 08 mar 2024 | 19.44 | 20.20 | 19.44 | 19.80 | 19.80 | 5,038 |
| 07 mar 2024 | 20.09 | 20.20 | 19.91 | 19.91 | 19.91 | 10,272 |
| 06 mar 2024 | 20.00 | 20.13 | 19.76 | 19.90 | 19.90 | 7,502 |
| 05 mar 2024 | 20.00 | 20.00 | 19.92 | 20.00 | 20.00 | 2,382 |
| 04 mar 2024 | 20.29 | 20.41 | 19.94 | 20.16 | 20.16 | 2,154 |
| 01 mar 2024 | 20.61 | 20.98 | 19.94 | 20.18 | 20.18 | 8,575 |
| 29 feb 2024 | 20.47 | 20.69 | 20.24 | 20.69 | 20.69 | 5,115 |
| 29 feb 2024 | 0.389672 Dividendo | |||||
| 28 feb 2024 | 20.62 | 20.92 | 20.35 | 20.92 | 20.53 | 1,017 |
| 27 feb 2024 | 21.27 | 21.27 | 21.00 | 21.00 | 20.61 | 1,795 |
| 26 feb 2024 | 21.12 | 21.29 | 21.08 | 21.10 | 20.71 | 4,251 |
| 23 feb 2024 | 21.00 | 21.36 | 20.92 | 21.36 | 20.96 | 7,277 |
| 22 feb 2024 | 20.61 | 21.71 | 20.60 | 21.07 | 20.68 | 8,112 |
| 21 feb 2024 | 20.69 | 20.78 | 20.61 | 20.69 | 20.30 | 2,384 |
| 20 feb 2024 | 20.60 | 20.74 | 20.60 | 20.67 | 20.28 | 4,422 |
| 16 feb 2024 | 20.60 | 20.69 | 20.21 | 20.68 | 20.29 | 9,437 |
| 15 feb 2024 | 20.53 | 20.75 | 20.44 | 20.60 | 20.21 | 6,225 |
| 14 feb 2024 | 20.22 | 20.81 | 20.22 | 20.50 | 20.12 | 5,398 |
| 13 feb 2024 | 20.00 | 20.14 | 20.00 | 20.10 | 19.73 | 3,693 |
| 12 feb 2024 | 19.89 | 20.21 | 19.89 | 20.20 | 19.82 | 8,720 |
| 09 feb 2024 | 19.87 | 20.12 | 19.81 | 20.01 | 19.64 | 6,429 |
| 08 feb 2024 | 20.25 | 20.25 | 19.80 | 20.11 | 19.73 | 6,919 |
| 07 feb 2024 | 19.84 | 20.28 | 19.61 | 20.25 | 19.87 | 16,272 |
| 06 feb 2024 | 19.92 | 20.04 | 19.69 | 19.79 | 19.42 | 8,089 |
| 05 feb 2024 | 19.73 | 19.73 | 19.73 | 19.73 | 19.36 | 1,308 |
| 02 feb 2024 | 19.66 | 19.85 | 19.59 | 19.66 | 19.29 | 6,601 |
| 01 feb 2024 | 19.75 | 19.78 | 19.30 | 19.62 | 19.25 | 10,140 |
| 31 ene 2024 | 19.88 | 19.88 | 19.83 | 19.84 | 19.47 | 2,838 |
| 30 ene 2024 | 19.87 | 19.98 | 19.85 | 19.98 | 19.61 | 5,029 |
| 29 ene 2024 | 19.54 | 20.02 | 19.54 | 20.02 | 19.65 | 17,540 |
| 26 ene 2024 | 19.75 | 19.76 | 19.50 | 19.54 | 19.18 | 26,996 |
| 25 ene 2024 | 19.82 | 19.99 | 19.68 | 19.90 | 19.53 | 9,991 |
| 24 ene 2024 | 19.78 | 19.79 | 19.77 | 19.77 | 19.40 | 1,424 |
| 23 ene 2024 | 19.98 | 19.98 | 19.65 | 19.76 | 19.39 | 8,321 |
| 22 ene 2024 | 19.74 | 19.95 | 19.64 | 19.95 | 19.58 | 2,360 |
| 19 ene 2024 | 19.02 | 19.71 | 19.02 | 19.71 | 19.34 | 4,895 |
| 18 ene 2024 | 19.40 | 19.60 | 19.01 | 19.38 | 19.02 | 21,718 |
| 17 ene 2024 | 19.50 | 19.54 | 19.26 | 19.43 | 19.06 | 6,722 |
| 16 ene 2024 | 19.55 | 19.55 | 19.27 | 19.33 | 18.97 | 3,267 |
| 12 ene 2024 | 19.51 | 19.75 | 19.31 | 19.56 | 19.20 | 13,626 |
| 11 ene 2024 | 19.63 | 19.63 | 19.29 | 19.37 | 19.01 | 11,348 |
| 10 ene 2024 | 19.67 | 19.80 | 19.49 | 19.63 | 19.26 | 5,648 |
| 09 ene 2024 | 19.70 | 19.77 | 19.49 | 19.49 | 19.13 | 4,235 |
| 08 ene 2024 | 19.71 | 19.85 | 19.69 | 19.69 | 19.32 | 3,563 |
| 05 ene 2024 | 19.65 | 19.91 | 19.59 | 19.61 | 19.24 | 4,003 |
| 04 ene 2024 | 19.92 | 19.92 | 19.64 | 19.66 | 19.29 | 5,288 |
| 03 ene 2024 | 19.80 | 20.08 | 19.80 | 19.85 | 19.48 | 5,021 |
| 02 ene 2024 | 20.14 | 20.14 | 19.80 | 20.01 | 19.64 | 6,868 |
| 29 dic 2023 | 19.81 | 20.00 | 19.81 | 20.00 | 19.63 | 1,797 |
| 28 dic 2023 | 20.11 | 20.11 | 20.11 | 20.11 | 19.74 | 266 |
| 27 dic 2023 | 19.95 | 20.25 | 19.75 | 20.25 | 19.87 | 7,467 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.