Premium
Zions Bancorporation NA (ZION)
NASDAQ
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.47 | 0.839435613502 | 55.99 | 56.8 | 54.61 | 1185266 | 55.91866574 | CS |
| 4 | -2.72 | -4.59614734708 | 59.18 | 59.35 | 54.61 | 1126721 | 57.19645103 | CS |
| 12 | -5.04 | -8.19512195122 | 61.5 | 61.96 | 52.29 | 1206213 | 56.52952691 | CS |
| 26 | 9.85 | 21.1328041193 | 46.61 | 63.22 | 43.72 | 1315094 | 53.08472389 | CS |
| 52 | 16.54 | 41.4328657315 | 39.92 | 63.22 | 38.01 | 1718953 | 46.64838214 | CS |
| 156 | -14.03 | -19.9035324159 | 70.49 | 71.96 | 18.26 | 2407877 | 40.51485773 | CS |
| 260 | 11.19 | 24.7183565275 | 45.27 | 75.44 | 18.26 | 2205681 | 41.29108379 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740008100 | 56.46 | -0.32 | -0.56 | 56.11 | 57.04 | 56.11 | 1178079 |
| 1739921700 | 56.78 | 1.04 | 1.87 | 55.77 | 56.8 | 55.44 | 1392780 |
| 1739576100 | 55.74 | 0.29 | 0.52 | 55.75 | 56.62 | 55.56 | 1216525 |
| 1739489700 | 55.45 | -0.02 | -0.04 | 55.12 | 55.49 | 54.61 | 1292505 |
| 1739403300 | 55.47 | -1.37 | -2.41 | 55.99 | 56.36 | 55.43 | 839255 |
| 1739316900 | 56.84 | 0.81 | 1.45 | 55.88 | 57 | 55.44 | 1031305 |
| 1739230500 | 56.03 | -1.23 | -2.15 | 57.53 | 57.78 | 55.985 | 986544 |
| 1738971300 | 57.26 | -1.01 | -1.73 | 58.31 | 58.31 | 56.8 | 880806 |
| 1738884900 | 58.27 | 0.84 | 1.46 | 58.03 | 58.39 | 57.29 | 1170367 |
| 1738798500 | 57.43 | 0.36 | 0.63 | 57.54 | 57.69 | 56.85 | 1000669 |
| 1738712100 | 57.07 | 0.82 | 1.46 | 56.395 | 57.72 | 56.39 | 1299609 |
| 1738625700 | 56.25 | -1.61 | -2.78 | 55.83 | 56.93 | 55.14 | 748111 |
| 1738366500 | 57.86 | -0.43 | -0.74 | 58.3 | 58.67 | 57.55 | 1023592 |
| 1738280100 | 58.29 | 0.65 | 1.13 | 58.28 | 58.94 | 57.655 | 877706 |
| 1738193700 | 57.64 | -0.13 | -0.23 | 57.58 | 58.81 | 57.16 | 1229179 |
| 1738107300 | 57.77 | -0.03 | -0.05 | 57.77 | 58.18 | 56.94 | 1018318 |
| 1738020900 | 57.8 | -0.84 | -1.43 | 58.84 | 59.35 | 57.64 | 1164133 |
| 1737761700 | 58.64 | 0.55 | 0.95 | 57.57 | 59.215 | 57.4 | 1187729 |
| 1737675300 | 58.09 | 0 | 0.00 | 58.09 | 58.09 | 58.09 | 0 |
| 1737588900 | 58.09 | -0.94 | -1.59 | 59.18 | 59.18 | 57.91 | 1921841 |
| 1737502500 | 59.03 | 0.99 | 1.71 | 58.405 | 59.1 | 58.09 | 2133680 |
| 1737156900 | 58.04 | 0.76 | 1.33 | 57.58 | 58.115 | 57.18 | 1200633 |
| 1737070500 | 57.28 | -0.92 | -1.58 | 58.02 | 58.43 | 56.35 | 1514004 |
| 1736984100 | 58.2 | 1.72 | 3.05 | 58.63 | 58.91 | 57.455 | 1413665 |
| 1736897700 | 56.48 | 2.13 | 3.92 | 55.03 | 56.6019 | 54.76 | 1453321 |
| 1736811300 | 54.35 | 1.01 | 1.89 | 53 | 54.43 | 52.905 | 1091160 |
| 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 |
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
