גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

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

עדכון אחרון 24.10.2025

תמצית

גרפים

עסקאות

פורום

חדשות

מניית זיונס בנקורפוריישן

Zions Bancorporation

מניה ZION נאסד"ק USD

שער

53.115

שינוי

+2.78%

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	52.37	52.37	52.37	52.37	0.00
16:50	53.1	53.1	53.1	53.1	29,675.00
17:00	53.17	53.17	53.17	53.17	15,795.00
17:10	53.17	53.17	53.17	53.17	21,382.00
17:20	53.24	53.24	53.24	53.24	28,481.00
17:30	53.22	53.22	53.22	53.22	19,335.00
17:40	53.05	53.05	53.05	53.05	41,497.00
17:50	53.2	53.2	53.2	53.2	9,639.00
18:00	53.185	53.185	53.185	53.185	9,966.00
18:10	53.33	53.33	53.33	53.33	14,275.00
18:20	53.4	53.4	53.4	53.4	12,258.00
18:30	53.38	53.38	53.38	53.38	18,879.00
18:40	53.29	53.29	53.29	53.29	12,016.00
18:50	53.19	53.19	53.19	53.19	16,783.00
19:00	53.24	53.24	53.24	53.24	13,933.00
19:10	53.16	53.16	53.16	53.16	19,569.00
19:20	53.07	53.07	53.07	53.07	8,361.00
19:30	52.96	52.96	52.96	52.96	19,067.00
19:40	52.76	52.76	52.76	52.76	11,240.00
19:50	52.74	52.74	52.74	52.74	15,776.00
20:00	52.93	52.93	52.93	52.93	34,768.00
20:10	53.17	53.17	53.17	53.17	28,981.00
20:20	53.22	53.22	53.22	53.22	13,784.00
20:30	53.36	53.36	53.36	53.36	18,166.00
20:40	53.47	53.47	53.47	53.47	25,315.00
20:50	53.53	53.53	53.53	53.53	54,694.00
21:00	53.48	53.48	53.48	53.48	21,591.00
21:10	53.56	53.56	53.56	53.56	16,168.00
21:20	53.545	53.545	53.545	53.545	27,718.00
21:30	53.39	53.39	53.39	53.39	11,095.00
21:40	53.41	53.41	53.41	53.41	11,945.00
21:50	53.36	53.36	53.36	53.36	10,589.00
22:00	53.5	53.5	53.5	53.5	17,536.00
22:10	53.45	53.45	53.45	53.45	18,136.00
22:20	53.45	53.45	53.45	53.45	21,672.00
22:30	53.445	53.445	53.445	53.445	22,019.00
22:40	53.315	53.315	53.315	53.315	23,942.00
22:50	53.22	53.22	53.22	53.22	50,091.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
17.10.2025 17:00	49.98	49.16	49.16	49.56	3,941,044.00
17.10.2025 17:30	49.52	48.965	49.41	48.965	3,850,888.00
17.10.2025 18:00	49.06	48.03	49	48.31	5,541,819.00
17.10.2025 18:30	48.71	48.27	48.285	48.66	9,544,142.00
17.10.2025 19:00	48.8527	48.545	48.72	48.67	10,465,112.00
17.10.2025 19:30	48.88	48.669	48.669	48.815	8,454,794.00
17.10.2025 20:00	49.045	48.7	48.885	48.95	14,180,044.00
17.10.2025 20:30	49.14	48.95	48.95	49.01	12,397,235.00
17.10.2025 21:00	49.31	49.01	49.01	49.2751	12,375,977.00
17.10.2025 21:30	49.76	49.26	49.26	49.465	15,254,752.00
17.10.2025 22:00	49.69	49.46	49.46	49.59	18,014,430.00
17.10.2025 22:30	49.675	49.42	49.56	49.66	17,817,376.00
20.10.2025 16:30	50.502	49.95	50.502	50.06	257,829.00
20.10.2025 17:00	50.815	50.235	50.235	50.815	741,059.00
20.10.2025 17:30	51.62	50.89	50.95	51.36	964,690.00
20.10.2025 18:00	51.21	50.29	51.17	50.705	2,122,019.00
20.10.2025 18:30	50.91	50.6301	50.73	50.91	1,701,831.00
20.10.2025 19:00	51.17	50.88	50.94	51.07	3,549,223.00
20.10.2025 19:30	51.365	51.05	51.07	51.27	5,091,953.00
20.10.2025 20:00	51.475	51.22	51.3	51.36	6,981,623.00
20.10.2025 20:30	51.65	51.3891	51.41	51.52	5,156,292.00
20.10.2025 21:00	51.87	51.49	51.515	51.85	7,448,275.00
20.10.2025 21:30	52.1099	51.75	51.86	51.7675	7,738,521.00
20.10.2025 22:00	51.9	51.73	51.81	51.89	8,607,352.00
20.10.2025 22:30	52.1298	51.825	51.89	51.99	8,364,071.00
21.10.2025 16:30	53.9479	52.305	52.7199	52.78	673,009.00
21.10.2025 17:00	53.465	52.924	52.985	53.02	2,021,977.00
21.10.2025 17:30	53.2	52.74	52.83	53.18	2,172,600.00
21.10.2025 18:00	53.25	52.885	53.0701	52.9473	2,612,132.00
21.10.2025 18:30	53.25	52.8701	53.009	53.25	2,740,522.00
21.10.2025 19:00	53.34	53.1	53.205	53.12	2,949,333.00
21.10.2025 19:30	53.195	52.99	53.12	53.055	2,488,911.00
21.10.2025 20:00	53.39	52.715	53.065	52.72	4,322,600.00
21.10.2025 20:30	52.87	52.73	52.765	52.8686	3,663,302.00
21.10.2025 21:00	53.155	52.825	52.885	53.01	3,493,521.00
21.10.2025 21:30	53.1	52.675	53.1	52.71	3,244,780.00
21.10.2025 22:00	52.8584	52.525	52.71	52.565	4,749,067.00
21.10.2025 22:30	52.945	52.47	52.55	52.69	3,796,666.00
22.10.2025 16:30	52.795	52.12	52.795	52.38	85,545.00
22.10.2025 17:00	52.5	51.853	52.28	51.94	202,642.00
22.10.2025 17:30	52.08	51.78	51.925	51.85	337,370.00
22.10.2025 18:00	52.35	51.84	51.84	52.2901	502,164.00
22.10.2025 18:30	52.29	52.1	52.28	52.13	600,254.00
22.10.2025 19:00	52.17	51.965	52.14	52.01	729,471.00
22.10.2025 19:30	52.14	51.51	52.02	51.95	1,187,149.00
22.10.2025 20:00	52.09	51.4901	51.95	51.58	1,193,008.00
22.10.2025 20:30	51.74	51.53	51.53	51.65	1,019,164.00
22.10.2025 21:00	51.86	51.51	51.69	51.85	1,597,728.00
22.10.2025 21:30	52.08	51.865	51.865	52.03	1,642,983.00
22.10.2025 22:00	52.02	51.915	52.01	51.98	1,211,102.00
22.10.2025 22:30	52.06	51.66	51.98	51.7	1,607,097.00
23.10.2025 16:30	52.25	51.3317	52.25	52.07	95,130.00
23.10.2025 17:00	52.14	51.325	52.065	51.645	218,333.00
23.10.2025 17:30	51.835	51.51	51.65	51.595	241,438.00
23.10.2025 18:00	51.685	51.46	51.63	51.675	403,471.00
23.10.2025 18:30	51.93	51.61	51.66	51.84	606,515.00
23.10.2025 19:00	52.04	51.72	51.86	51.96	695,684.00
23.10.2025 19:30	52.2	51.915	51.9375	52.1275	879,200.00
23.10.2025 20:00	52.13	51.92	52.12	51.98	861,524.00
23.10.2025 20:30	52.25	51.95	51.97	52.18	1,153,495.00
23.10.2025 21:00	52.195	52.02	52.195	52.125	1,475,115.00
23.10.2025 21:30	52.09	51.94	52.08	51.94	1,580,483.00
23.10.2025 22:00	51.99	51.765	51.96	51.8	1,539,008.00
23.10.2025 22:30	51.805	51.465	51.805	51.65	2,212,206.00
24.10.2025 16:30	53.28	52.325	52.52	53.275	94,328.00
24.10.2025 17:00	53.565	53.07	53.28	53.105	241,741.00
24.10.2025 17:30	53.3	53.05	53.14	53.105	347,341.00
24.10.2025 18:00	53.43	53.24	53.25	53.4	511,204.00
24.10.2025 18:30	53.41	53.155	53.41	53.17	665,058.00
24.10.2025 19:00	53.2	52.89	53.18	52.89	631,632.00
24.10.2025 19:30	53.07	52.685	52.89	53.065	909,063.00
24.10.2025 20:00	53.47	53.075	53.09	53.47	1,016,690.00
24.10.2025 20:30	53.58	53.3801	53.51	53.485	1,335,622.00
24.10.2025 21:00	53.69	53.36	53.51	53.41	1,446,745.00
24.10.2025 21:30	53.52	53.34	53.395	53.49	1,478,329.00
24.10.2025 22:00	53.54	53.35	53.51	53.42	1,712,794.00
24.10.2025 22:30	53.43	53.12	53.43	53.12	1,990,967.00

צרו איתנו קשר *5988