Stockscreener 앱 받기
47.71
2.43%
1.13
시간 외 거래:
47.71
Zions Bancorporation N A 주식 (ZION) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-27 | $47.71 | $46.49 | $1.22 | 935,380.0 | +2.43% |
| 2025-05-23 | $46.83 | $45.52 | $1.31 | 1,350,474.0 | -0.81% |
| 2025-05-22 | $47.38 | $46.33 | $1.05 | 1,635,550.0 | +0.69% |
| 2025-05-21 | $48.16 | $46.60 | $1.56 | 1,419,250.0 | -4.09% |
| 2025-05-20 | $49.11 | $48.41 | $0.70 | 790,798.0 | -0.92% |
| 2025-05-19 | $49.14 | $48.45 | $0.69 | 1,183,206.0 | -0.28% |
| 2025-05-16 | $49.53 | $48.74 | $0.79 | 787,615.0 | +0.33% |
| 2025-05-15 | $49.43 | $48.64 | $0.7904 | 917,583.0 | -0.99% |
| 2025-05-14 | $49.88 | $49.36 | $0.515 | 934,521.0 | -0.74% |
| 2025-05-13 | $50.21 | $49.18 | $1.03 | 1,130,468.0 | +0.93% |
| 2025-05-12 | $50.05 | $48.41 | $1.64 | 2,658,918.0 | +6.34% |
| 2025-05-09 | $47.12 | $46.44 | $0.68 | 959,376.0 | -0.56% |
| 2025-05-08 | $47.04 | $45.85 | $1.19 | 1,545,240.0 | +3.04% |
| 2025-05-07 | $46.06 | $45.24 | $0.815 | 1,923,597.0 | +0.00% |
| 2025-05-06 | $46.14 | $45.34 | $0.80 | 3,559,277.0 | -2.39% |
| 2025-05-05 | $47.21 | $45.78 | $1.43 | 946,640.0 | -0.24% |
| 2025-05-02 | $46.78 | $45.79 | $0.99 | 1,869,630.0 | +2.78% |
| 2025-05-01 | $45.86 | $44.55 | $1.31 | 1,944,489.0 | +0.85% |
| 2025-04-30 | $45.03 | $43.64 | $1.39 | 1,595,741.0 | -0.64% |
| 2025-04-29 | $45.39 | $44.06 | $1.33 | 1,486,852.0 | +0.71% |
Zions Bancorporation N A 주식 (ZION) 연도별 가격 이력
이 심층 분석에서는 Zions Bancorporation N A 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 ZION 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Zions Bancorporation N A 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Zions Bancorporation N A 주식 (ZION) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05 | $50.21 | $44.55 | $5.66 | 27,427,392.0 | +6.09% |
| 2025-04 | $50.48 | $39.32 | $11.16 | 46,901,878.0 | -9.81% |
| 2025-03 | $54.85 | $46.19 | $8.66 | 41,331,942.0 | -7.74% |
| 2025-02 | $58.39 | $52.16 | $6.23 | 23,546,183.0 | -6.60% |
| 2025-01 | $59.45 | $52.81 | $6.64 | 24,437,307.0 | +6.65% |
Zions Bancorporation N A 주식 (ZION) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $60.71 | $52.07 | $8.64 | 23,617,205.0 | -10.24% |
| 2024-11 | $63.22 | $50.24 | $12.98 | 24,296,479.0 | +16.25% |
| 2024-10 | $53.85 | $44.96 | $8.89 | 30,933,079.0 | +10.25% |
| 2024-09 | $49.56 | $43.72 | $5.84 | 29,472,473.0 | -4.72% |
| 2024-08 | $51.81 | $43.51 | $8.30 | 32,883,732.0 | -4.08% |
| 2024-07 | $53.32 | $42.33 | $10.99 | 40,375,768.0 | +19.14% |
| 2024-06 | $43.54 | $39.91 | $3.63 | 27,152,601.0 | +0.42% |
| 2024-05 | $45.54 | $40.98 | $4.56 | 29,102,708.0 | +5.91% |
| 2024-04 | $43.63 | $39.05 | $4.58 | 41,837,170.0 | -6.04% |
| 2024-03 | $43.52 | $38.01 | $5.51 | 86,140,907.0 | +10.07% |
| 2024-02 | $42.34 | $37.76 | $4.59 | 61,639,349.0 | -5.89% |
| 2024-01 | $45.33 | $39.78 | $5.55 | 54,368,158.0 | -4.49% |
Zions Bancorporation N A 주식 (ZION) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $46.15 | $35.21 | $10.94 | 48,896,166.0 | +23.13% |
| 2023-11 | $36.52 | $30.33 | $6.20 | 42,457,719.0 | +15.49% |
| 2023-10 | $37.19 | $28.90 | $8.29 | 78,017,817.0 | -11.58% |
| 2023-09 | $37.63 | $32.54 | $5.09 | 57,336,267.0 | -1.72% |
| 2023-08 | $38.68 | $32.65 | $6.03 | 54,834,697.0 | -7.19% |
| 2023-07 | $39.64 | $26.69 | $12.95 | 94,419,503.0 | +42.41% |
| 2023-06 | $32.34 | $26.36 | $5.99 | 88,621,985.0 | -1.58% |
| 2023-05 | $30.67 | $18.26 | $12.41 | 183,383,809.0 | -2.05% |
| 2023-04 | $33.13 | $25.91 | $7.22 | 100,398,553.0 | -6.92% |
| 2023-03 | $50.96 | $22.55 | $28.41 | 170,055,021.0 | -40.87% |
| 2023-02 | $55.20 | $48.63 | $6.56 | 23,977,480.0 | -4.78% |
| 2023-01 | $53.77 | $47.56 | $6.21 | 32,295,954.0 | +8.14% |
2.76%
1.79%
자본화:
|
볼륨(24시간):