גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

גלובס פיננסי > בורסות עולם > מניות חו"ל > זיונס בנקורפוריישן > גרפים

עדכון אחרון 22.11.2024

תמצית

גרפים

עסקאות

פורום

חדשות

מניית זיונס בנקורפוריישן

Zions Bancorporation

מניה ZION נאסד"ק USD

שער

60.58

שינוי

+2.43%

שינוי ב USD

1.44

הוסף לתיק התראות

הורדה

תמונה
אקסל

אישור ביטול

הודעה

אישור

חודשים

שבועות

ימים

שעות

15 דקות

3 דקות

השוואה

ניתוח

יום

שבוע

חודש

3 חוד'

6 חוד'

שנה

3 שנים

כל המידע

דינמי

מ - עד

חתך זמן:

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
16:30					0.00
16:40	59.0228	59.0228	59.0228	59.0228	0.00
16:50	59.455	59.455	59.455	59.455	14,436.00
17:00	59.79	59.79	59.79	59.79	13,547.00
17:10	59.85	59.85	59.85	59.85	28,484.00
17:20	59.99	59.99	59.99	59.99	20,594.00
17:30	59.9	59.9	59.9	59.9	20,215.00
17:40	59.91	59.91	59.91	59.91	26,399.00
17:50	59.945	59.945	59.945	59.945	38,895.00
18:00	60.02	60.02	60.02	60.02	18,183.00
18:10	60.19	60.19	60.19	60.19	21,490.00
18:20	60.21	60.21	60.21	60.21	12,112.00
18:30	60.1901	60.1901	60.1901	60.1901	13,122.00
18:40	60.275	60.275	60.275	60.275	12,388.00
18:50	60.4	60.4	60.4	60.4	15,342.00
19:00	60.31	60.31	60.31	60.31	16,560.00
19:10	60.37	60.37	60.37	60.37	8,588.00
19:20	60.46	60.46	60.46	60.46	10,980.00
19:30	60.48	60.48	60.48	60.48	13,044.00
19:40	60.27	60.27	60.27	60.27	13,936.00
19:50	60.33	60.33	60.33	60.33	19,849.00
20:00	60.25	60.25	60.25	60.25	6,668.00
20:10	60.33	60.33	60.33	60.33	5,489.00
20:20	60.45	60.45	60.45	60.45	11,255.00
20:30	60.47	60.47	60.47	60.47	6,913.00
20:40	60.3472	60.3472	60.3472	60.3472	6,765.00
20:50	60.34	60.34	60.34	60.34	6,685.00
21:00	60.38	60.38	60.38	60.38	6,511.00
21:10	60.42	60.42	60.42	60.42	16,495.00
21:20	60.48	60.48	60.48	60.48	27,341.00
21:30	60.59	60.59	60.59	60.59	19,187.00
21:40	60.7	60.7	60.7	60.7	16,627.00
21:50	60.66	60.66	60.66	60.66	21,437.00
22:00	60.745	60.745	60.745	60.745	16,545.00
22:10	60.49	60.49	60.49	60.49	17,680.00
22:20	60.47	60.47	60.47	60.47	16,431.00
22:30	60.38	60.38	60.38	60.38	11,528.00
22:40	60.46	60.46	60.46	60.46	17,710.00
22:50	60.53	60.53	60.53	60.53	28,325.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
15.11.2024 17:00	59.755	58.985	59.755	59.11	234,314.00
15.11.2024 17:30	59.0225	58.69	59.0225	58.81	375,283.00
15.11.2024 18:00	59.25	58.78	58.815	59.25	657,338.00
15.11.2024 18:30	59.34	58.87	59.22	59.32	714,838.00
15.11.2024 19:00	59.3	58.94	59.3	59.08	780,018.00
15.11.2024 19:30	59.26	59.062	59.062	59.225	807,125.00
15.11.2024 20:00	59.4	59.18	59.225	59.345	1,045,233.00
15.11.2024 20:30	59.415	59.16	59.35	59.17	1,333,145.00
15.11.2024 21:00	59.34	58.975	59.185	59.26	1,054,705.00
15.11.2024 21:30	59.49	59.21	59.2525	59.36	1,391,276.00
15.11.2024 22:00	59.62	59.36	59.36	59.42	1,258,669.00
15.11.2024 22:30	59.63	59.345	59.42	59.52	2,319,602.00
18.11.2024 16:30	59.91	59.365	59.91	59.365	28,416.00
18.11.2024 17:00	59.68	59.285	59.35	59.48	102,953.00
18.11.2024 17:30	59.64	59.4737	59.4737	59.575	105,917.00
18.11.2024 18:00	59.67	59.42	59.67	59.625	168,209.00
18.11.2024 18:30	59.71	59.58	59.66	59.625	269,278.00
18.11.2024 19:00	59.555	59.32	59.54	59.42	302,341.00
18.11.2024 19:30	59.5601	59.37	59.41	59.54	352,157.00
18.11.2024 20:00	59.5509	59.2	59.5	59.2	420,560.00
18.11.2024 20:30	59.3	59.12	59.19	59.29	475,803.00
18.11.2024 21:00	59.33	59.23	59.3	59.27	206,470.00
18.11.2024 21:30	59.33	59.18	59.23	59.31	569,588.00
18.11.2024 22:00	59.425	59.235	59.3	59.39	850,001.00
18.11.2024 22:30	59.375	59.15	59.375	59.16	1,025,780.00
19.11.2024 16:30	58.7	58.015	58.015	58.69	49,751.00
19.11.2024 17:00	58.985	58.45	58.64	58.985	165,139.00
19.11.2024 17:30	59.1325	58.65	59.04	58.65	250,668.00
19.11.2024 18:00	58.95	58.615	58.615	58.93	299,259.00
19.11.2024 18:30	58.96	58.77	58.89	58.8	506,526.00
19.11.2024 19:00	58.84	58.71	58.805	58.7632	643,859.00
19.11.2024 19:30	58.895	58.755	58.755	58.8	650,111.00
19.11.2024 20:00	58.92	58.675	58.76	58.85	667,704.00
19.11.2024 20:30	59	58.72	58.87	58.93	758,419.00
19.11.2024 21:00	58.915	58.57	58.91	58.61	1,185,954.00
19.11.2024 21:30	58.67	58.4825	58.59	58.635	1,504,566.00
19.11.2024 22:00	58.83	58.58	58.67	58.82	1,332,083.00
19.11.2024 22:30	58.87	58.67	58.8	58.81	2,199,875.00
20.11.2024 16:30	59.065	58.455	58.63	58.47	59,579.00
20.11.2024 17:00	58.53	58.13	58.44	58.525	133,452.00
20.11.2024 17:30	58.89	58.42	58.42	58.89	165,680.00
20.11.2024 18:00	58.995	58.435	58.9	58.45	296,260.00
20.11.2024 18:30	58.675	58.39	58.42	58.495	375,061.00
20.11.2024 19:00	58.51	58.15	58.465	58.24	390,923.00
20.11.2024 19:30	58.6	58.215	58.255	58.42	530,068.00
20.11.2024 20:00	58.56	58.405	58.46	58.53	575,316.00
20.11.2024 20:30	58.53	58.31	58.53	58.42	698,258.00
20.11.2024 21:00	58.495	58.3	58.395	58.47	1,108,537.00
20.11.2024 21:30	58.61	58.46	58.475	58.52	1,138,673.00
20.11.2024 22:00	58.66	58.465	58.51	58.645	1,442,136.00
20.11.2024 22:30	58.735	58.6111	58.6565	58.66	1,184,383.00
21.11.2024 16:30	59.25	58.69	58.85	59.05	62,358.00
21.11.2024 17:00	59.31	58.865	59.04	58.97	319,686.00
21.11.2024 17:30	59.775	58.93	58.99	59.675	436,460.00
21.11.2024 18:00	59.8	59.33	59.675	59.73	513,967.00
21.11.2024 18:30	59.95	59.61	59.61	59.785	1,199,006.00
21.11.2024 19:00	59.75	59.56	59.75	59.685	1,188,357.00
21.11.2024 19:30	59.735	59.58	59.69	59.695	985,851.00
21.11.2024 20:00	59.75	59.49	59.68	59.57	1,533,037.00
21.11.2024 20:30	59.62	59.475	59.575	59.56	1,345,974.00
21.11.2024 21:00	59.59	59.43	59.54	59.52	1,319,693.00
21.11.2024 21:30	59.54	59.2	59.53	59.32	1,917,656.00
21.11.2024 22:00	59.4425	59.28	59.28	59.4	1,394,903.00
21.11.2024 22:30	59.43	59.17	59.38	59.17	2,395,918.00
22.11.2024 16:30	59.79	59.01	59.055	59.73	73,145.00
22.11.2024 17:00	60.32	59.71	59.7988	59.89	230,444.00
22.11.2024 17:30	60.075	59.8	59.915	60.015	453,951.00
22.11.2024 18:00	60.36	60.01	60.075	60.26	617,620.00
22.11.2024 18:30	60.4	60.15	60.2	60.35	741,516.00
22.11.2024 19:00	60.53	60.26	60.31	60.4625	694,549.00
22.11.2024 19:30	60.475	60.17	60.475	60.25	935,439.00
22.11.2024 20:00	60.47	60.28	60.3	60.39	788,143.00
22.11.2024 20:30	60.44	60.29	60.38	60.43	686,759.00
22.11.2024 21:00	60.61	60.38	60.405	60.57	1,328,570.00
22.11.2024 21:30	60.76	60.58	60.58	60.67	1,418,283.00
22.11.2024 22:00	60.68	60.32	60.66	60.4	1,459,977.00
22.11.2024 22:30	60.63	60.36	60.36	60.63	1,524,479.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
24.11.2023	34.78	34.13	34.59	34.35	583,972.00
27.11.2023	34.50	33.66	34.29	34.40	1,422,950.00
28.11.2023	34.57	33.74	34.30	34.55	1,922,728.00
29.11.2023	36.32	34.69	34.69	35.44	2,755,127.00
30.11.2023	36.11	35.07	35.53	35.63	2,685,216.00
01.12.2023	39.01	35.21	35.40	38.32	4,595,989.00
04.12.2023	39.03	37.52	37.71	38.68	2,522,697.00
05.12.2023	38.35	37.31	38.31	37.39	2,501,369.00
06.12.2023	38.69	37.05	37.90	37.15	2,392,698.00
07.12.2023	38.49	37.18	37.34	38.38	1,609,643.00
08.12.2023	39.64	38.15	38.50	38.93	2,020,955.00
11.12.2023	39.09	38.43	38.77	38.63	1,240,697.00
12.12.2023	38.83	37.91	38.47	38.13	1,570,333.00
13.12.2023	41.84	38.08	38.22	41.82	3,471,411.00
14.12.2023	46.15	43.74	43.82	45.67	6,392,050.00
15.12.2023	45.82	43.31	45.53	43.84	6,251,714.00
18.12.2023	44.47	43.04	44.43	43.04	1,931,923.00
19.12.2023	44.09	42.81	43.21	43.93	1,876,038.00
20.12.2023	44.17	42.31	43.70	42.53	2,060,789.00
21.12.2023	43.82	42.91	43.35	43.62	1,728,324.00
22.12.2023	44.78	43.52	44.28	44.00	1,533,815.00
26.12.2023	45.10	43.72	44.10	44.88	1,131,614.00
27.12.2023	44.96	44.30	44.96	44.51	1,344,104.00
28.12.2023	44.70	44.00	44.06	44.66	1,125,672.00
29.12.2023	44.65	43.72	44.65	43.87	1,420,573.00
02.01.2024	44.54	43.00	43.50	44.14	2,254,937.00
03.01.2024	43.44	41.85	43.26	42.00	3,046,792.00
04.01.2024	43.04	41.80	42.01	42.64	1,918,372.00
05.01.2024	44.14	41.77	41.92	44.05	2,552,274.00
08.01.2024	44.59	43.40	43.78	44.54	1,804,949.00
09.01.2024	44.59	43.38	43.84	44.04	1,363,156.00
10.01.2024	44.12	43.34	43.91	43.93	1,453,724.00
11.01.2024	43.50	42.30	43.43	43.22	1,201,181.00
12.01.2024	43.66	41.80	43.58	42.12	1,708,401.00
16.01.2024	41.57	40.77	41.47	41.17	2,408,101.00
17.01.2024	41.10	40.05	40.26	40.96	1,957,185.00
18.01.2024	41.31	39.78	41.29	40.52	2,401,945.00
19.01.2024	41.71	40.16	40.63	41.62	2,278,678.00
22.01.2024	44.01	41.04	42.03	43.31	6,771,240.00
23.01.2024	44.15	41.97	43.51	42.76	4,376,105.00
24.01.2024	44.92	43.24	43.54	44.14	3,479,976.00
25.01.2024	45.33	43.63	44.79	44.29	2,348,963.00
26.01.2024	44.86	43.96	44.50	44.02	1,503,207.00
29.01.2024	44.99	43.77	43.97	44.93	2,047,041.00
30.01.2024	45.03	44.38	44.76	44.43	1,917,602.00
31.01.2024	43.53	41.69	42.19	41.91	4,653,907.00
01.02.2024	42.34	37.76	42.19	39.25	8,050,879.00
02.02.2024	39.81	37.96	38.10	39.63	6,002,951.00
05.02.2024	39.40	38.63	38.97	38.87	4,220,282.00
06.02.2024	39.69	38.54	38.88	38.90	4,185,486.00
07.02.2024	39.76	38.12	39.12	39.19	3,886,813.00
08.02.2024	40.26	38.82	39.24	39.89	2,587,312.00
09.02.2024	40.42	39.45	39.92	40.09	2,120,717.00
12.02.2024	41.66	40.09	40.16	41.24	1,902,654.00
13.02.2024	39.87	38.65	39.55	39.34	3,181,230.00
14.02.2024	40.44	39.14	39.53	40.42	2,780,357.00
15.02.2024	42.18	40.73	40.84	41.52	2,686,396.00
16.02.2024	41.22	40.60	40.76	40.63	2,272,512.00
20.02.2024	40.65	39.84	39.92	40.09	2,046,113.00
21.02.2024	40.20	39.26	39.64	39.60	1,906,074.00
22.02.2024	40.62	39.48	39.70	39.63	1,950,308.00
23.02.2024	39.72	38.74	39.46	39.03	2,961,042.00
26.02.2024	39.44	38.04	38.61	38.42	1,974,362.00
27.02.2024	39.24	38.33	38.86	38.68	1,785,866.00
28.02.2024	38.69	38.01	38.29	38.08	1,478,030.00
29.02.2024	39.63	38.75	39.18	39.42	2,990,406.00
01.03.2024	39.22	38.01	38.72	38.77	2,872,761.00
04.03.2024	40.24	38.79	39.13	39.17	4,179,244.00
05.03.2024	41.28	38.74	38.74	40.97	3,340,227.00
06.03.2024	41.93	39.28	40.68	41.30	4,181,722.00
07.03.2024	42.60	41.15	41.89	41.54	2,502,767.00
08.03.2024	42.95	42.06	42.23	42.24	2,459,496.00
11.03.2024	42.44	41.24	42.27	41.62	2,607,407.00
12.03.2024	42.04	40.67	41.63	40.89	2,254,911.00
13.03.2024	41.37	40.57	40.65	41.07	1,956,505.00
14.03.2024	41.05	39.22	40.83	39.80	2,836,657.00
15.03.2024	40.33	39.38	39.60	39.79	37,419,340.00

צרו איתנו קשר *5988