Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne ZION.US
46.13+1.19(+2.65%)(czas lokalny: 15.08.2024 16:00)Zions Bancorporation N.A
WERSJA BETA
Nasdaq All Markets
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
15.08.2024 | 45.89 | 46.43 | 45.89 | 46.13 | 1 877 340 | 0 |
14.08.2024 | 46.01 | 46.01 | 44.95 | 45.35 | 1 762 142 | 0 |
13.08.2024 | 45.87 | 45.95 | 45.04 | 45.74 | 1 623 397 | 0 |
12.08.2024 | 46.56 | 47.61 | 45.34 | 45.49 | 1 935 619 | 0 |
09.08.2024 | 46.15 | 46.49 | 45.83 | 45.95 | 1 192 638 | 0 |
08.08.2024 | 46.57 | 46.57 | 45.74 | 46.16 | 1 100 421 | 0 |
07.08.2024 | 47.34 | 47.52 | 45.46 | 45.50 | 1 169 236 | 0 |
06.08.2024 | 46.10 | 47.00 | 45.81 | 46.10 | 1 509 365 | 0 |
05.08.2024 | 44.14 | 46.44 | 43.51 | 46.02 | 2 522 698 | 0 |
02.08.2024 | 47.21 | 47.21 | 44.94 | 46.78 | 3 199 429 | 0 |
01.08.2024 | 51.62 | 51.81 | 48.24 | 48.62 | 2 520 440 | 0 |
31.07.2024 | 51.84 | 52.86 | 51.09 | 51.67 | 1 979 724 | 0 |
30.07.2024 | 51.91 | 52.20 | 51.27 | 51.91 | 2 166 357 | 0 |
29.07.2024 | 52.54 | 52.66 | 51.41 | 51.81 | 1 036 804 | 0 |
26.07.2024 | 51.95 | 52.49 | 51.58 | 52.29 | 1 404 746 | 0 |
25.07.2024 | 50.50 | 52.43 | 50.50 | 51.80 | 2 036 299 | 0 |
24.07.2024 | 52.03 | 52.68 | 50.87 | 50.98 | 2 351 794 | 0 |
23.07.2024 | 53.32 | 53.32 | 50.94 | 52.53 | 3 161 591 | 0 |
22.07.2024 | 48.58 | 49.71 | 48.42 | 49.48 | 2 533 859 | 0 |
19.07.2024 | 49.21 | 49.60 | 48.65 | 48.98 | 2 543 979 | 0 |
18.07.2024 | 49.84 | 51.13 | 48.97 | 49.21 | 2 141 237 | 0 |
17.07.2024 | 49.48 | 51.23 | 49.48 | 50.54 | 1 956 823 | 0 |
16.07.2024 | 48.54 | 50.24 | 48.34 | 50.22 | 2 170 809 | 0 |
15.07.2024 | 48.02 | 48.68 | 47.90 | 48.24 | 1 606 505 | 0 |
12.07.2024 | 47.44 | 47.67 | 47.02 | 47.23 | 1 394 776 | 0 |
11.07.2024 | 46.29 | 47.65 | 46.12 | 47.42 | 2 309 220 | 0 |
10.07.2024 | 43.97 | 45.41 | 43.79 | 45.36 | 2 407 754 | 0 |
09.07.2024 | 42.47 | 43.98 | 42.33 | 43.91 | 1 350 614 | 0 |
08.07.2024 | 43.10 | 43.25 | 42.52 | 42.59 | 1 264 749 | 0 |
05.07.2024 | 43.37 | 43.46 | 42.35 | 42.49 | 1 945 381 | 0 |
03.07.2024 | 43.85 | 44.08 | 43.51 | 43.55 | 1 178 275 | 0 |
02.07.2024 | 43.23 | 43.98 | 43.14 | 43.97 | 1 203 315 | 0 |
01.07.2024 | 43.03 | 43.82 | 43.03 | 43.32 | 1 065 645 | 0 |
28.06.2024 | 42.56 | 43.47 | 42.28 | 43.37 | 1 867 798 | 0 |
27.06.2024 | 41.83 | 42.12 | 41.41 | 42.06 | 875 551 | 0 |
26.06.2024 | 41.68 | 41.88 | 41.43 | 41.85 | 778 826 | 0 |
25.06.2024 | 42.24 | 42.51 | 41.45 | 41.99 | 1 795 640 | 0 |
24.06.2024 | 41.50 | 42.92 | 41.26 | 42.45 | 1 328 422 | 0 |
21.06.2024 | 41.11 | 41.28 | 40.53 | 41.25 | 2 032 484 | 0 |
20.06.2024 | 41.30 | 41.30 | 40.68 | 41.17 | 1 473 581 | 0 |
18.06.2024 | 41.07 | 41.40 | 41.40 | 41.40 | 2 047 958 | 0 |
17.06.2024 | 40.63 | 41.29 | 39.91 | 41.26 | 1 736 459 | 0 |
14.06.2024 | 40.59 | 41.15 | 40.27 | 40.75 | 957 291 | 0 |
13.06.2024 | 42.40 | 42.42 | 41.33 | 41.34 | 1 377 777 | 0 |
12.06.2024 | 41.94 | 42.70 | 41.79 | 42.43 | 2 538 157 | 0 |
11.06.2024 | 40.66 | 40.82 | 40.17 | 40.70 | 1 518 030 | 0 |
10.06.2024 | 41.21 | 41.42 | 40.44 | 41.28 | 1 296 194 | 0 |
07.06.2024 | 40.58 | 41.58 | 40.58 | 41.54 | 1 303 498 | 0 |
06.06.2024 | 41.07 | 41.53 | 40.90 | 41.04 | 1 104 788 | 0 |
05.06.2024 | 41.56 | 41.56 | 40.86 | 40.95 | 1 000 797 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus