Premium
Zions Bancorporation NA (ZION)
NASDAQ
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.9 | -3.42960288809 | 55.4 | 56.18 | 52.81 | 1165407 | 54.60304619 | CS |
| 4 | -4.27 | -7.39137960879 | 57.77 | 57.77 | 52.07 | 1384414 | 54.37190829 | CS |
| 12 | 2.27 | 4.43099746242 | 51.23 | 63.22 | 49.33 | 1333943 | 55.9657341 | CS |
| 26 | 5.57 | 11.6211141248 | 47.93 | 63.22 | 43.51 | 1468479 | 51.33458009 | CS |
| 52 | 12.03 | 29.0089221124 | 41.47 | 63.22 | 37.755 | 1935823 | 45.13450013 | CS |
| 156 | -16.95 | -24.0596167495 | 70.45 | 75.44 | 18.26 | 2441651 | 40.80452744 | CS |
| 260 | 2.61 | 5.12870898015 | 50.89 | 75.44 | 18.26 | 2240968 | 41.16628995 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736552100 | 53.34 | -1.53 | -2.79 | 54.015 | 54.1 | 52.81 | 1400816 |
| 1736379300 | 54.87 | -0.53 | -0.96 | 54.89 | 55.01 | 54.03 | 727295 |
| 1736292900 | 55.4 | 0.38 | 0.69 | 55.71 | 56.18 | 54.375 | 1408583 |
| 1736206500 | 55.02 | 0.13 | 0.24 | 55.4 | 56.15 | 54.92 | 1061135 |
| 1735947300 | 54.89 | 0.82 | 1.52 | 54.34 | 54.92 | 53.13 | 747096 |
| 1735860900 | 54.07 | -0.18 | -0.33 | 54.508 | 55.1 | 53.85 | 926438 |
| 1735688100 | 54.25 | -0.07 | -0.13 | 54.5 | 54.9 | 54.06 | 1426008 |
| 1735601700 | 54.32 | -0.36 | -0.66 | 54.3 | 54.65 | 53.49 | 827064 |
| 1735342500 | 54.68 | -0.67 | -1.21 | 55.2 | 55.48 | 53.95 | 916462 |
| 1735256100 | 55.35 | 0.38 | 0.69 | 54.59 | 55.46 | 54.1085 | 1158189 |
| 1735077840 | 54.97 | 0.59 | 1.08 | 54.58 | 55 | 54.07 | 371106 |
| 1734996900 | 54.38 | 0.71 | 1.32 | 53.46 | 54.43 | 53.17 | 1264282 |
| 1734737700 | 53.67 | 1.31 | 2.50 | 52.29 | 54.06 | 52.29 | 4586533 |
| 1734651300 | 52.36 | -0.76 | -1.43 | 54.075 | 54.6 | 52.32 | 1819657 |
| 1734564900 | 53.12 | -3.1 | -5.51 | 56.55 | 56.79 | 52.7 | 1916994 |
| 1734478500 | 56.22 | -1.42 | -2.46 | 57.34 | 57.41 | 55.9 | 1349249 |
| 1734392100 | 57.64 | -0.03 | -0.05 | 57.77 | 57.77 | 57 | 1318043 |
| 1734132900 | 57.67 | -0.48 | -0.83 | 58.15 | 58.2 | 57.15 | 1184165 |
| 1734046500 | 58.15 | -0.66 | -1.12 | 58.98 | 59.38 | 58.1 | 1080110 |
| 1733960100 | 58.81 | 0.39 | 0.67 | 59.35 | 59.89 | 58.755 | 1574347 |
| 1733873700 | 58.42 | 0.35 | 0.60 | 58.04 | 59.65 | 57.68 | 1142055 |
| 1733787300 | 58.07 | -1.09 | -1.84 | 58.82 | 59.56 | 57.93 | 857492 |
| 1733528100 | 59.16 | 0.03 | 0.05 | 59.46 | 59.67 | 58.38 | 853800 |
| 1733441700 | 59.13 | -0.04 | -0.07 | 59.48 | 60.125 | 59.03 | 849201 |
| 1733355300 | 59.17 | -0.11 | -0.19 | 59.33 | 59.77 | 58.43 | 912666 |
| 1733268900 | 59.28 | -0.64 | -1.07 | 59.975 | 60.275 | 58.95 | 769182 |
| 1733182500 | 59.92 | -0.6 | -0.99 | 60.68 | 60.71 | 59.73 | 958037 |
| 1732917840 | 60.52 | -0.16 | -0.26 | 61.085 | 61.44 | 60.18 | 507722 |
| 1732750500 | 60.68 | -0.43 | -0.70 | 61.5 | 61.96 | 60.44 | 928115 |
| 1732664100 | 61.11 | -0.62 | -1.00 | 61.255 | 61.45 | 60.595 | 918255 |
| 1732577700 | 61.73 | 1.15 | 1.90 | 61.85 | 63.22 | 61.69 | 1621549 |
| 1732318500 | 60.58 | 1.44 | 2.43 | 58.91 | 60.76 | 58.91 | 1128621 |
| 1732232100 | 59.14 | 0.48 | 0.82 | 58.93 | 60.01 | 58.69 | 1157786 |
| 1732145700 | 58.66 | -0.17 | -0.29 | 58.73 | 59.17 | 58.095 | 922880 |
| 1732059300 | 58.83 | -0.36 | -0.61 | 58.295 | 59.14 | 58.295 | 1082467 |
| 1731972900 | 59.19 | -0.32 | -0.54 | 59.91 | 59.91 | 59.11 | 686356 |
| 1731713700 | 59.51 | -0.09 | -0.15 | 60 | 60.23 | 58.63 | 1081218 |
| 1731627300 | 59.6 | -0.61 | -1.01 | 59.91 | 60.625 | 59.16 | 930291 |
| 1731540900 | 60.21 | 0.52 | 0.87 | 60.09 | 61.8 | 59.9643 | 1391951 |
| 1731454500 | 59.69 | -0.37 | -0.61 | 59.47 | 60.43 | 59.16 | 922484 |
| 1731368100 | 60.055 | 1.93 | 3.31 | 59.46 | 61.08 | 59 | 1432300 |
| 1731108900 | 58.13 | 0.58 | 1.01 | 57.5 | 58.48 | 57.34 | 1194604 |
| 1731022500 | 57.55 | -2.8 | -4.64 | 59.38 | 59.38 | 57.26 | 2418824 |
| 1730936100 | 60.35 | 8.33 | 16.01 | 57.39 | 60.41 | 56.71 | 3838362 |
| 1730849700 | 52.02 | 0.86 | 1.68 | 51.52 | 52.33 | 51.39 | 1006624 |
| 1730763300 | 51.16 | -0.28 | -0.54 | 51.33 | 51.795 | 50.24 | 1071087 |
| 1730500500 | 51.44 | -0.62 | -1.19 | 52.28 | 52.94 | 51.4 | 932771 |
| 1730414100 | 52.06 | -0.87 | -1.64 | 52.88 | 53.13 | 52.06 | 915440 |
| 1730327700 | 52.93 | 0.8 | 1.53 | 52.17 | 53.85 | 52.17 | 1303813 |
| 1730241300 | 52.13 | -0.38 | -0.72 | 52.39 | 52.51 | 51.79 | 1065001 |
| 1730154900 | 52.51 | 1.17 | 2.28 | 51.84 | 52.81 | 51.27 | 1074052 |
| 1729895700 | 51.34 | -0.84 | -1.61 | 52.55 | 52.65 | 51.155 | 1003597 |
| 1729809300 | 52.18 | 0.29 | 0.56 | 52 | 52.41 | 51.61 | 1294214 |
| 1729722900 | 51.89 | -0.62 | -1.18 | 52.19 | 52.34 | 51.16 | 1706724 |
| 1729636500 | 52.51 | 3.07 | 6.21 | 51.58 | 53.07 | 51.28 | 4160345 |
| 1729550100 | 49.44 | -1.81 | -3.53 | 51.23 | 51.61 | 49.33 | 2992333 |
| 1729290900 | 51.25 | 0.22 | 0.43 | 50.94 | 51.45 | 50.7 | 1502824 |
| 1729204500 | 51.03 | -0.04 | -0.08 | 50.94 | 51.55 | 50.625 | 1095764 |
| 1729118100 | 51.07 | 0.57 | 1.13 | 51 | 51.82 | 50.63 | 1679901 |
| 1729031700 | 50.5 | 0.42 | 0.84 | 50.28 | 51.7 | 49.82 | 1507320 |
| 1728945300 | 50.08 | 0.11 | 0.22 | 50.04 | 50.42 | 49.565 | 906146 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
