Dati storici Zions Bancorporation NA - ZION

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	41,55	42,63	40,64	41,43	1.559.160	0,51	1,23%
1 Mese	43,33	43,63	39,05	41,14	1.932.778	-1,27	-2,93%
3 Mesi	39,24	43,63	38,01	40,53	2.845.877	2,82	7,19%
6 Mesi	31,72	46,15	31,63	40,30	2.710.093	10,34	32,60%
1 Anno	26,75	46,15	18,26	34,04	3.547.851	15,31	57,23%
3 Anni	56,45	75,44	18,26	41,88	2.391.252	-14,39	-25,49%
5 Anni	48,62	75,44	18,26	41,05	2.323.291	-6,56	-13,49%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
02 Mag 2024	41,83	1,05	2,57%	41,08	42,63	40,995	1.597.723
01 Mag 2024	40,78	-0,54	-1,31%	40,81	41,48	40,64	1.429.880
30 Apr 2024	41,32	-0,44	-1,05%	42,03	42,215	41,12	1.267.868
27 Apr 2024	41,76	0,49	1,19%	41,10	42,33	41,08	1.970.661
26 Apr 2024	41,27	-0,90	-2,13%	41,55	41,98	40,83	1.529.668
25 Apr 2024	42,17	0,42	1,01%	41,23	42,27	41,19	1.922.427
24 Apr 2024	41,75	0,43	1,04%	41,46	42,115	41,11	2.039.831
23 Apr 2024	41,32	1,40	3,51%	39,91	41,90	39,6264	4.469.866
20 Apr 2024	39,92	0,68	1,73%	39,06	40,19	39,05	3.285.825
19 Apr 2024	39,24	-0,12	-0,30%	39,42	39,96	39,09	2.163.556
18 Apr 2024	39,36	-0,14	-0,35%	40,10	40,10	39,10	1.714.590
17 Apr 2024	39,50	-0,91	-2,25%	39,96	40,06	39,24	1.485.036
16 Apr 2024	40,41	-0,26	-0,64%	40,94	41,50	39,855	2.125.028
13 Apr 2024	40,67	-0,59	-1,43%	40,66	41,03	40,37	1.564.036
12 Apr 2024	41,26	0,17	0,41%	41,09	41,4225	40,36	1.428.675
11 Apr 2024	41,09	-2,42	-5,56%	42,01	42,00	40,64	2.112.642
10 Apr 2024	43,51	0,52	1,21%	43,26	43,54	42,33	1.838.263
09 Apr 2024	42,99	0,91	2,16%	42,24	43,17	41,91	1.458.405
06 Apr 2024	42,08	0,36	0,86%	41,29	42,42	41,20	1.446.549
05 Apr 2024	41,72	-0,80	-1,88%	43,33	43,63	41,715	1.805.025
04 Apr 2024	42,52	0,10	0,24%	42,50	43,11	42,16	1.490.098
03 Apr 2024	42,42	-0,56	-1,30%	42,28	42,845	41,70	2.128.057