XNAS
Datos históricos de Zions Bancorporation, National Association
Zions Bancorporation, National Association · ZION
$62.49
▼ -0.01 (-0.02%)
Última operación · 10/10/2026, 17:18:07 UTC
- Variación en el periodo
- +19.37%
- Máximo
- US$73.34
- 16 de julio de 2026
- Mínimo
- US$46.19
- 16 de octubre de 2025
- Volumen medio diario
- 1.71 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 62.46 | 62.74 | 62.15 | 62.49 | −0.38% | 1.21 M |
| 8 oct 2026 | 61.85 | 62.78 | 61.35 | 62.73 | +1.31% | 1.43 M |
| 7 oct 2026 | 62.06 | 62.25 | 61.37 | 61.92 | −1.48% | 1.13 M |
| 6 oct 2026 | 63.36 | 63.85 | 62.60 | 62.85 | −0.68% | 1.52 M |
| 5 oct 2026 | 63.31 | 63.83 | 62.70 | 63.28 | +0.17% | 1.31 M |
| 2 oct 2026 | 62.70 | 63.63 | 62.70 | 63.17 | +0.83% | 1.29 M |
| 1 oct 2026 | 62.13 | 62.75 | 60.76 | 62.65 | 0.00% | 1.89 M |
| 30 sep 2026 | 62.76 | 63.23 | 62.46 | 62.65 | +0.06% | 1.11 M |
| 29 sep 2026 | 63.34 | 63.79 | 62.07 | 62.61 | −0.92% | 1.33 M |
| 28 sep 2026 | 63.61 | 63.69 | 62.95 | 63.19 | −1.00% | 1.23 M |
| 25 sep 2026 | 63.06 | 64.11 | 62.89 | 63.83 | +1.61% | 1.24 M |
| 24 sep 2026 | 62.88 | 63.13 | 62.30 | 62.82 | +0.27% | 1.53 M |
| 23 sep 2026 | 63.42 | 64.03 | 62.62 | 62.65 | −1.57% | 1.71 M |
| 22 sep 2026 | 65.09 | 65.17 | 63.63 | 63.65 | −2.05% | 1.39 M |
| 21 sep 2026 | 65.50 | 65.56 | 64.34 | 64.98 | −0.38% | 1.93 M |
| 18 sep 2026 | 65.36 | 65.71 | 64.98 | 65.23 | −0.72% | 3.32 M |
| 17 sep 2026 | 66.24 | 66.44 | 65.28 | 65.70 | +0.35% | 1.63 M |
| 16 sep 2026 | 67.73 | 67.88 | 64.13 | 65.47 | −3.71% | 2.31 M |
| 15 sep 2026 | 69.33 | 69.75 | 67.38 | 67.99 | −1.72% | 3.04 M |
| 14 sep 2026 | 69.16 | 70.13 | 68.95 | 69.18 | +0.63% | 1.37 M |
| 11 sep 2026 | 69.03 | 69.15 | 67.71 | 68.75 | +0.67% | 887,382.835 |
| 10 sep 2026 | 68.00 | 68.33 | 67.25 | 68.29 | +0.26% | 815,311.57 |
| 9 sep 2026 | 67.72 | 68.79 | 67.37 | 68.11 | −0.38% | 950,737.335 |
| 8 sep 2026 | 68.76 | 69.36 | 68.29 | 68.37 | −1.44% | 1.57 M |
| 4 sep 2026 | 68.87 | 69.68 | 68.87 | 69.37 | +0.09% | 820,618.104 |
| 3 sep 2026 | 68.23 | 69.59 | 68.23 | 69.31 | +1.90% | 1.13 M |
| 2 sep 2026 | 66.91 | 68.80 | 66.71 | 68.02 | +2.50% | 1.17 M |
| 1 sep 2026 | 66.66 | 67.47 | 66.17 | 66.36 | −0.49% | 1.22 M |
| 31 ago 2026 | 67.87 | 67.96 | 66.65 | 66.69 | −1.61% | 1.46 M |
| 28 ago 2026 | 68.20 | 68.50 | 67.60 | 67.78 | −0.19% | 909,123.672 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.