_
_

Zions Bancorp

Histórico

Histórico
Fecha Cierre Cambio % Máx Mín Cambio neto Negociación
28-02-2024 38,450 -0,5689 38,680 38,090 -0,2200 292.014,6
27-02-2024 38,670 0,7162 39,220 38,340 0,2750 2.635.383,3
26-02-2024 38,395 -1,4249 39,430 38,040 -0,5550 2.844.310,3
23-02-2024 38,950 -1,4423 39,710 38,740 -0,5700 4.170.001,5
22-02-2024 39,520 0,0253 40,620 39,490 0,0100 3.152.687,6
21-02-2024 39,510 -1,4713 40,190 39,290 -0,5900 2.773.606,4
20-02-2024 40,100 -1,2680 40,630 39,925 -0,5150 2.117.434,0
16-02-2024 40,615 -2,1561 41,200 40,610 -0,8950 3.154.006,0
15-02-2024 41,510 2,7984 42,180 40,750 1,1300 4.032.924,3
14-02-2024 40,380 2,6697 40,430 39,150 1,0500 4.977.855,5
13-02-2024 39,330 -4,6314 39,840 38,645 -1,9100 5.366.665,9
12-02-2024 41,240 2,9327 41,640 40,165 1,1750 3.771.302,9
09-02-2024 40,065 0,4638 40,420 39,460 0,1850 4.107.518,0
08-02-2024 39,880 1,7866 40,260 38,965 0,7000 4.453.179,3
07-02-2024 39,180 0,7068 39,750 38,170 0,2750 4.960.787,3
06-02-2024 38,905 0,0385 39,680 38,550 0,0150 6.195.504,6
05-02-2024 38,890 -1,8920 39,400 38,650 -0,7500 6.373.524,2
02-02-2024 39,640 0,9936 39,800 37,960 0,3900 8.629.813,2
01-02-2024 39,250 -7,0345 42,340 37,760 -2,9700 13.636.688,8
31-01-2024 42,220 -5,0168 43,520 41,690 -2,2300 7.727.641,8
30-01-2024 44,450 -1,1123 45,030 44,380 -0,5000 5.177.670,1
29-01-2024 44,950 2,1126 44,980 43,770 0,9300 2.493.814,9
26-01-2024 44,020 -0,6544 44,860 43,990 -0,2900 2.667.838,7
25-01-2024 44,310 0,4306 45,300 43,630 0,1900 4.011.884,3
24-01-2024 44,120 3,1564 44,920 43,300 1,3500 7.320.029,3
23-01-2024 42,770 0,8488 44,080 41,980 0,3600 7.465.061,4
22-01-2024 42,410 1,8736 44,000 41,070 0,7800 11.838.092,2
19-01-2024 41,630 2,7393 41,705 40,150 1,1100 3.672.651,8
18-01-2024 40,520 -1,0742 41,390 39,780 -0,4400 4.829.282,3
17-01-2024 40,960 -0,4859 41,120 40,150 -0,2000 3.801.677,9
16-01-2024 41,160 -2,2559 41,570 40,760 -0,9500 5.179.001,1
12-01-2024 42,110 -1,3355 43,620 41,830 -0,5700 3.211.841,2
11-01-2024 42,680 -2,9779 43,390 42,300 -1,3100 4.159.192,3
10-01-2024 43,990 -0,1362 44,120 43,330 -0,0600 1.976.570,4
09-01-2024 44,050 -1,1223 44,590 43,380 -0,5000 2.112.783,3
08-01-2024 44,550 1,0891 44,580 43,420 0,4800 2.818.033,7
05-01-2024 44,070 3,4992 44,135 41,800 1,4900 5.341.646,1
04-01-2024 42,580 1,0441 43,040 41,840 0,4400 2.907.017,8
03-01-2024 42,140 -4,4444 43,500 41,860 -1,9600 5.591.571,8
02-01-2024 44,100 0,5701 44,540 43,290 0,2500 3.590.425,0
29-12-2023 43,850 -1,9892 44,650 43,740 -0,8900 2.857.291,6
28-12-2023 44,740 0,6071 44,740 -- 0,2700 1.894.838,0