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 | -2.08 | -3.30999363463 | 62.84 | 63.29 | 60.75 | 1463221 | 62.0692787 | CS |
| 4 | -3.05 | -4.77981507601 | 63.81 | 64.79 | 58.99 | 1398198 | 61.62374154 | CS |
| 12 | 5.63 | 10.2122256485 | 55.13 | 64.79 | 52.695 | 1533086 | 59.72587591 | CS |
| 26 | 6.64 | 12.2690317812 | 54.12 | 66.175 | 52.695 | 1670579 | 59.82047088 | CS |
| 52 | 14.04 | 30.051369863 | 46.72 | 66.175 | 46.19 | 1657945 | 56.54746465 | CS |
| 156 | 31.5 | 107.655502392 | 29.26 | 66.175 | 26.355 | 2048322 | 45.39191672 | CS |
| 260 | 2.44 | 4.18381344307 | 58.32 | 75.44 | 18.26 | 2072150 | 45.32864654 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1780439700 | 62.02 | 0.94 | 1.54 | 60.9 | 62.2 | 60.865 | 1588407 |
| 1780353300 | 61.08 | -1.37 | -2.19 | 61.69 | 61.98 | 60.825 | 1219590 |
| 1780094100 | 62.45 | 0.21 | 0.34 | 62.13 | 62.76 | 61.85 | 1986948 |
| 1780007700 | 62.24 | -0.08 | -0.13 | 62.378 | 62.378 | 61.5926 | 1297411 |
| 1779921300 | 62.32 | -0.42 | -0.67 | 62.84 | 63.29 | 62.005 | 1223749 |
| 1779834900 | 62.74 | 0.62 | 1.00 | 62.31 | 63.39 | 62.21 | 1294928 |
| 1779489300 | 62.12 | 0.33 | 0.53 | 61.97 | 62.38 | 61.7 | 843487 |
| 1779402900 | 61.79 | 0.08 | 0.13 | 61.58 | 62.01 | 61.15 | 1246471 |
| 1779316500 | 61.71 | 1.49 | 2.47 | 60.59 | 61.94 | 60.03 | 1197709 |
| 1779230100 | 60.22 | 0.13 | 0.22 | 60.13 | 60.4904 | 59.19 | 1052300 |
| 1779143700 | 60.09 | 0.46 | 0.77 | 59.74 | 60.745 | 59.71 | 1849737 |
| 1778884500 | 59.63 | -0.46 | -0.77 | 60.12 | 60.36 | 58.99 | 1085200 |
| 1778798100 | 60.09 | 0.45 | 0.75 | 59.77 | 60.46 | 59.77 | 996198 |
| 1778711700 | 59.64 | -1.19 | -1.96 | 60.75 | 60.75 | 59.57 | 1372887 |
| 1778625300 | 60.83 | 0.03 | 0.05 | 60.88 | 61.14 | 59.74 | 1262929 |
| 1778538900 | 60.8 | -1.7 | -2.72 | 62.48 | 62.81 | 60.64 | 2092584 |
| 1778279700 | 62.5 | -0.23 | -0.37 | 62.98 | 63.145 | 62.07 | 1316740 |
| 1778193300 | 62.73 | -1.26 | -1.97 | 63.95 | 64.37 | 62.58 | 1383470 |
| 1778106900 | 63.99 | 0.86 | 1.36 | 63.81 | 64.79 | 63.81 | 2255496 |
| 1778020500 | 63.13 | 1.02 | 1.64 | 62.43 | 63.3 | 62.185 | 1249277 |
| 1777934100 | 62.11 | -1.15 | -1.82 | 62.96 | 63.21 | 61.76 | 1323483 |
| 1777674900 | 63.26 | -0.16 | -0.25 | 63.38 | 63.905 | 62.41 | 1340711 |
| 1777588500 | 63.42 | 0.84 | 1.34 | 62.56 | 63.795 | 62.27 | 1390424 |
| 1777502100 | 62.58 | -0.6 | -0.95 | 63.09 | 63.35 | 62.11 | 1450804 |
| 1777415700 | 63.18 | 0.57 | 0.91 | 63.14 | 63.5 | 62.9 | 1455408 |
| 1777329300 | 62.61 | 1.27 | 2.07 | 61.39 | 63.01 | 61.14 | 1429435 |
| 1777070100 | 61.34 | -1.29 | -2.06 | 62.63 | 62.97 | 61.05 | 1467595 |
| 1776983700 | 62.63 | 0.69 | 1.11 | 62.15 | 62.79 | 61.5601 | 1513548 |
| 1776897300 | 61.94 | -0.08 | -0.13 | 62.39 | 62.645 | 61.69 | 1349853 |
| 1776810900 | 62.02 | -1.03 | -1.63 | 62.7 | 63.72 | 61.315 | 2608085 |
| 1776724500 | 63.05 | 0.32 | 0.51 | 62.31 | 63.75 | 62.0406 | 2223003 |
| 1776465300 | 62.73 | 1.19 | 1.93 | 62.22 | 63.39 | 62.03 | 1601812 |
| 1776378900 | 61.54 | -0.31 | -0.50 | 61.72 | 62.165 | 61.495 | 897035 |
| 1776292500 | 61.85 | 0.16 | 0.26 | 61.92 | 62.465 | 61.34 | 1649817 |
| 1776206100 | 61.69 | 0.16 | 0.26 | 61.51 | 62.11 | 60.91 | 1652715 |
| 1776119700 | 61.53 | 0.48 | 0.79 | 60.57 | 61.67 | 60.22 | 1377460 |
| 1775860500 | 61.05 | -0.72 | -1.17 | 61.62 | 61.74 | 60.81 | 1184905 |
| 1775774100 | 61.77 | 0.77 | 1.26 | 60.79 | 62.17 | 60.61 | 1343869 |
| 1775687700 | 61 | 1.91 | 3.23 | 60.64 | 61.76 | 60.57 | 2006461 |
| 1775601300 | 59.09 | 0.12 | 0.20 | 58.97 | 59.33 | 58.73 | 1575437 |
| 1775514900 | 58.97 | 0.84 | 1.45 | 58.1 | 59.065 | 57.93 | 1055516 |
| 1775169300 | 58.13 | -0.13 | -0.22 | 57.02 | 58.3497 | 56.77 | 1364336 |
| 1775082900 | 58.26 | 0.64 | 1.11 | 58.19 | 58.94 | 57.95 | 1335816 |
| 1774996500 | 57.62 | 2.03 | 3.65 | 56.69 | 58.12 | 56.31 | 1721995 |
| 1774910100 | 55.59 | 0.19 | 0.34 | 55.85 | 56.23 | 55.11 | 1558861 |
| 1774650900 | 55.4 | -1.85 | -3.23 | 56.75 | 56.97 | 55.16 | 2028006 |
| 1774564500 | 57.25 | 0.05 | 0.09 | 56.51 | 57.42 | 56.49 | 1923624 |
| 1774478100 | 57.2 | 0.98 | 1.74 | 56.54 | 57.29 | 55.94 | 2384380 |
| 1774391700 | 56.22 | 1.17 | 2.13 | 54.64 | 56.59 | 54.64 | 1514144 |
| 1774305300 | 55.05 | 1 | 1.85 | 55.53 | 56.31 | 54.19 | 2419858 |
| 1774046100 | 54.05 | -0.23 | -0.42 | 54.29 | 54.49 | 53.47 | 1018902 |
| 1773959700 | 54.28 | 0.66 | 1.23 | 53.32 | 54.54 | 52.695 | 1710090 |
| 1773873300 | 53.62 | -0.4 | -0.74 | 53.99 | 54.31 | 53.175 | 1949036 |
| 1773786900 | 54.02 | 0.48 | 0.90 | 53.84 | 54.29 | 53.33 | 1146772 |
| 1773700500 | 53.54 | 0.44 | 0.83 | 53.715 | 54.36 | 53.49 | 1022611 |
| 1773441300 | 53.1 | -1.14 | -2.10 | 54.61 | 54.69 | 52.98 | 1411660 |
| 1773354900 | 54.24 | -0.61 | -1.11 | 53.5 | 54.41 | 53.115 | 1559728 |
| 1773268500 | 54.85 | -0.57 | -1.03 | 55.13 | 55.62 | 54.26 | 1244348 |
| 1773182100 | 55.42 | -0.36 | -0.65 | 55.95 | 56.97 | 54.98 | 1613318 |
| 1773095700 | 55.78 | 0.04 | 0.07 | 55.48 | 56.01 | 53.59 | 2014175 |
| 1772840100 | 55.74 | -1.74 | -3.03 | 55.148 | 56.02 | 54.2 | 1593095 |
| 1772753700 | 57.48 | -0.74 | -1.27 | 57.6 | 57.83 | 56.59 | 1970348 |
| 1772667300 | 58.22 | 0.57 | 0.99 | 57.74 | 58.49 | 57.3883 | 1450408 |
| 1772580900 | 57.65 | -0.49 | -0.84 | 56.79 | 58.215 | 55.85 | 1103223 |
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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
