Mercado fechado

Zions Bancorporation, National Association (ZION)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
41,76+0,49 (+1,19%)
No fechamento: 04:00PM EDT
41,80 +0,04 (+0,10%)
Pós-fechamento: 05:52PM EDT
Período:
27 de abr. de 2023 - 27 de abr. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
26 de abr. de 202441,1042,3341,0841,7641,761.970.800
25 de abr. de 202441,5541,9840,8341,2741,271.529.700
24 de abr. de 202441,2342,2741,1942,1742,171.922.400
23 de abr. de 202441,4642,1241,1141,7541,752.039.800
22 de abr. de 202439,9141,9039,6341,3241,324.469.900
19 de abr. de 202439,0640,1939,0539,9239,923.285.800
18 de abr. de 202439,4239,9639,0939,2439,242.163.600
17 de abr. de 202439,9640,0439,1039,3639,361.714.600
16 de abr. de 202439,9640,0639,2439,5039,501.485.000
15 de abr. de 202440,9441,5039,8540,4140,412.126.600
12 de abr. de 202440,6641,0340,3740,6740,671.564.000
11 de abr. de 202441,0941,4240,3641,2641,261.428.700
10 de abr. de 202442,0142,2640,6441,0941,092.112.600
09 de abr. de 202443,2643,5442,3343,5143,511.838.200
08 de abr. de 202442,2443,1741,9142,9942,991.458.400
05 de abr. de 202441,2942,4241,2042,0842,081.446.500
04 de abr. de 202443,3343,6341,7241,7241,721.805.400
03 de abr. de 202442,5043,1142,1642,5242,521.490.400
02 de abr. de 202442,2842,8541,7042,4242,422.128.100
01 de abr. de 202443,3643,4742,6042,9842,981.785.700
28 de mar. de 202442,8943,5242,7643,4043,401.959.400
27 de mar. de 202441,5443,1841,3643,1543,152.227.400
26 de mar. de 202441,3741,3940,9441,1941,191.502.100
25 de mar. de 202440,6241,3240,6141,0241,021.956.200
22 de mar. de 202441,2541,8940,6340,6540,652.140.600
21 de mar. de 202441,7342,9141,4041,6141,612.350.300
20 de mar. de 202439,5841,6539,2741,3241,322.877.800
19 de mar. de 202439,4240,2139,3939,7839,782.150.600
18 de mar. de 202439,9740,0539,2839,7339,732.294.700
15 de mar. de 202439,6040,3339,3839,7939,7937.419.300
14 de mar. de 202440,8341,0539,2339,8039,802.837.400
13 de mar. de 202440,6541,3740,5741,0741,071.956.600
12 de mar. de 202441,6342,0440,6740,9040,902.254.900
11 de mar. de 202442,2742,4441,2441,6141,612.607.800
08 de mar. de 202442,2342,9542,0642,2442,242.459.500
07 de mar. de 202441,8942,6041,1541,5241,522.512.100
06 de mar. de 202440,6841,9339,2841,3041,304.182.000
05 de mar. de 202438,7441,2838,7440,9540,953.370.400
04 de mar. de 202439,1340,2438,7939,1739,174.217.700
01 de mar. de 202438,7239,2238,0138,7738,773.143.200
29 de fev. de 202439,1839,6338,7539,4339,432.991.100
28 de fev. de 202438,2938,6938,0138,0838,081.487.000
27 de fev. de 202438,8639,2438,3438,6838,681.786.000
26 de fev. de 202438,6139,4438,0438,4238,422.030.500
23 de fev. de 202439,4639,7238,7439,0339,032.964.700
22 de fev. de 202439,7040,6239,4839,6539,651.954.600
21 de fev. de 202439,6440,2039,2639,6039,601.909.500
20 de fev. de 202439,9240,6539,8440,0940,092.087.400
16 de fev. de 202440,7641,2240,6040,6440,642.272.500
15 de fev. de 202440,8442,1840,7341,5241,522.687.900
14 de fev. de 202439,5340,4439,1440,4240,422.821.100
14 de fev. de 20240.41 Dividendo
13 de fev. de 202439,5539,8738,6539,3438,933.187.600
12 de fev. de 202440,1641,6640,0941,2440,811.936.600
09 de fev. de 202439,9240,4239,4540,0939,672.150.200
08 de fev. de 202439,2440,2638,8239,8939,472.589.600
07 de fev. de 202439,1239,7638,1239,1938,783.893.400
06 de fev. de 202438,8839,6938,5438,9038,494.255.900
05 de fev. de 202438,9739,4038,6338,8738,464.378.700
02 de fev. de 202438,1039,8137,9639,6539,246.329.600
01 de fev. de 202442,1942,3437,7639,2538,848.305.100
31 de jan. de 202442,1943,5441,6941,9041,464.657.400
30 de jan. de 202444,7645,0344,3944,4443,981.918.900
29 de jan. de 202443,9744,9943,7744,9344,462.051.600
26 de jan. de 202444,5044,8643,9644,0243,561.504.900
25 de jan. de 202444,7945,3343,6344,2943,832.358.000
24 de jan. de 202443,5444,9343,2544,1443,683.480.100
23 de jan. de 202443,5144,1541,9742,7742,324.376.400
22 de jan. de 202442,0344,0141,0443,3142,866.801.600
19 de jan. de 202440,6341,7140,1641,6241,192.309.100
18 de jan. de 202441,2941,3239,7840,5240,102.402.000
17 de jan. de 202440,2641,1040,0540,9440,511.957.200
16 de jan. de 202441,4741,5740,7741,1640,732.471.700
12 de jan. de 202443,5843,6641,8042,1141,671.713.500
11 de jan. de 202443,4343,5042,3043,3442,891.980.000
10 de jan. de 202443,9144,1243,3443,9343,471.454.600
09 de jan. de 202443,8444,5943,3844,0443,581.388.200
08 de jan. de 202443,7844,5943,4044,5444,081.805.000
05 de jan. de 202441,9244,1441,7744,0543,592.552.400
04 de jan. de 202442,0143,0441,8042,6442,201.950.200
03 de jan. de 202443,2643,4441,8642,0041,563.048.300
02 de jan. de 202443,5044,5443,0044,1443,682.256.700
29 de dez. de 202344,6544,6543,7243,8743,411.420.600
28 de dez. de 202344,0644,7044,0044,6644,191.125.900
27 de dez. de 202344,9644,9644,3044,5144,051.345.100
26 de dez. de 202344,1045,1043,7244,8844,411.131.600
22 de dez. de 202344,2844,7843,5244,0043,541.534.500
21 de dez. de 202343,3543,8242,9143,6243,171.728.300
20 de dez. de 202343,7044,1742,3142,5442,102.062.200
19 de dez. de 202343,2144,0942,8143,9343,471.876.400
18 de dez. de 202344,4344,4743,0443,0442,592.066.600
15 de dez. de 202345,5345,8243,3143,8443,386.252.100
14 de dez. de 202343,8246,1543,7445,6745,196.563.800
13 de dez. de 202338,2241,8438,0941,8241,383.604.300
12 de dez. de 202338,4738,8337,9138,1337,731.570.300
11 de dez. de 202338,7739,0938,4338,6338,231.241.200
08 de dez. de 202338,5039,6438,1538,9338,522.023.400
07 de dez. de 202337,3438,4937,1838,3837,981.610.300
06 de dez. de 202337,9038,6937,0537,1536,762.393.500
05 de dez. de 202338,3138,3537,3137,3937,002.501.500
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...