_
_

Zions Bancorp

Histórico

Histórico
Fecha Cierre Cambio % Máx Mín Cambio neto Negociación
16-04-2024 39,510 -2,2271 40,060 39,240 -0,9000 2.934.886,6
15-04-2024 -- -0,6392 41,490 39,860 -0,2600 --
12-04-2024 40,670 -1,4299 41,170 40,380 -0,5900 2.446.112,3
11-04-2024 41,260 0,3404 41,420 40,360 0,1400 2.570.077,2
10-04-2024 41,120 -5,5364 42,040 40,640 -2,4100 2.993.089,5
09-04-2024 43,530 1,2325 43,530 42,320 0,5300 2.964.696,7
08-04-2024 43,000 3,2660 43,160 41,910 1,3600 2.375.826,1
05-04-2024 41,640 -0,1917 42,410 41,200 -0,0800 2.952.524,5
04-04-2024 41,720 -1,9045 43,630 41,720 -0,8100 3.133.599,1
03-04-2024 42,530 0,2711 43,070 42,160 0,1150 1.927.070,2
02-04-2024 42,415 -1,3375 42,840 41,720 -0,5750 3.247.943,9
01-04-2024 42,990 -1,1724 43,460 42,610 -0,5100 2.604.262,0
28-03-2024 43,500 0,7877 43,511 42,760 0,3400 2.790.354,1
27-03-2024 43,160 4,7572 43,175 41,440 1,9600 3.455.768,4
26-03-2024 41,200 0,4143 41,380 40,940 0,1700 2.098.880,2
25-03-2024 41,030 0,9472 41,335 40,650 0,3850 3.077.895,0
22-03-2024 40,645 -2,2486 41,830 40,640 -0,9350 3.287.615,9
21-03-2024 41,580 0,7023 42,890 41,400 0,2900 4.046.121,9
20-03-2024 41,290 3,7437 41,640 39,290 1,4900 4.393.728,1
19-03-2024 39,800 0,1635 40,190 39,390 0,0650 3.070.159,2
18-03-2024 39,735 -0,2885 40,050 39,270 -0,1150 5.165.073,9
15-03-2024 39,850 0,0502 40,320 39,330 0,0200 7.384.619,5
14-03-2024 39,830 -3,0428 41,010 39,225 -1,2500 5.666.591,1
13-03-2024 41,080 0,4646 41,360 40,700 0,1900 2.336.542,3
12-03-2024 40,890 -1,7539 42,030 40,675 -0,7300 4.122.446,4
11-03-2024 41,620 -1,4794 42,425 41,250 -0,6250 4.053.555,5
08-03-2024 42,245 1,7216 42,950 42,040 0,7150 4.388.799,5
07-03-2024 41,530 0,5325 42,565 41,145 0,2200 3.636.035,4
06-03-2024 41,310 0,8791 41,920 39,300 0,3600 7.504.607,7
05-03-2024 40,950 4,5176 41,270 38,740 1,7700 6.605.209,1
04-03-2024 39,180 3,0781 40,240 38,210 1,1700 9.069.838,8
01-03-2024 38,010 -3,6013 39,220 38,010 -1,4200 3.564.398,3
29-02-2024 39,430 3,2198 39,630 38,720 1,2300 4.284.152,5
28-02-2024 38,200 -1,2154 38,690 38,010 -0,4700 1.955.545,2
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