גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

שתף כתבה

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

עדכון אחרון 09.05.2024

תמצית

גרפים

עסקאות

פורום

חדשות

מניית זיונס בנקורפוריישן

Zions Bancorporation

מניה ZION נאסד"ק USD

שער

44.29

שינוי

+0.36%

שינוי ב USD

0.16

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	43.94	43.94	43.94	43.94	0.00
16:50	44	44	44	44	20,270.00
17:00	44.15	44.15	44.15	44.15	23,128.00
17:10	44.32	44.32	44.32	44.32	34,919.00
17:20	44.475	44.475	44.475	44.475	43,532.00
17:30	44.41	44.41	44.41	44.41	23,953.00
17:40	44.28	44.28	44.28	44.28	16,480.00
17:50	44.22	44.22	44.22	44.22	14,381.00
18:00	44.36	44.36	44.36	44.36	48,046.00
18:10	44.29	44.29	44.29	44.29	18,413.00
18:20	44.33	44.33	44.33	44.33	11,779.00
18:30	44.42	44.42	44.42	44.42	100,748.00
18:40	44.385	44.385	44.385	44.385	17,745.00
18:50	44.33	44.33	44.33	44.33	26,946.00
19:00	44.24	44.24	44.24	44.24	7,241.00
19:10	44.255	44.255	44.255	44.255	18,203.00
19:20	44.235	44.235	44.235	44.235	10,179.00
19:30	44.21	44.21	44.21	44.21	10,102.00
19:40	44.15	44.15	44.15	44.15	16,545.00
19:50	44.175	44.175	44.175	44.175	11,358.00
20:00	44.135	44.135	44.135	44.135	21,850.00
20:10	44.13	44.13	44.13	44.13	17,694.00
20:20	44.1625	44.1625	44.1625	44.1625	16,208.00
20:30	44.11	44.11	44.11	44.11	15,302.00
20:40	44.12	44.12	44.12	44.12	10,229.00
20:50	44.13	44.13	44.13	44.13	22,123.00
21:00	44.16	44.16	44.16	44.16	20,754.00
21:10	44.16	44.16	44.16	44.16	12,046.00
21:20	44.16	44.16	44.16	44.16	9,982.00
21:30	44.21	44.21	44.21	44.21	17,102.00
21:40	44.16	44.16	44.16	44.16	14,265.00
21:50	44.12	44.12	44.12	44.12	11,050.00
22:00	44.145	44.145	44.145	44.145	19,891.00
22:10	44.168	44.168	44.168	44.168	21,507.00
22:20	44.17	44.17	44.17	44.17	16,853.00
22:30	44.18	44.18	44.18	44.18	27,955.00
22:40	44.23	44.23	44.23	44.23	30,881.00
22:50	44.2862	44.2862	44.2862	44.2862	50,171.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
03.05.2024 17:00	44.075	43.645	44.075	43.72	773,739.00
03.05.2024 17:30	43.75	43.4	43.72	43.415	839,099.00
03.05.2024 18:00	43.62	43.415	43.415	43.62	1,035,310.00
03.05.2024 18:30	43.68	43.26	43.67	43.51	1,492,138.00
03.05.2024 19:00	43.59	43.47	43.5047	43.56	1,147,130.00
03.05.2024 19:30	43.675	43.55	43.55	43.595	1,075,247.00
03.05.2024 20:00	43.66	43.49	43.58	43.53	1,775,809.00
03.05.2024 20:30	43.655	43.51	43.53	43.63	2,126,262.00
03.05.2024 21:00	43.72	43.62	43.62	43.68	2,309,025.00
03.05.2024 21:30	43.72	43.54	43.69	43.54	2,428,267.00
03.05.2024 22:00	43.58	43.464	43.52	43.56	3,095,189.00
03.05.2024 22:30	43.705	43.48	43.53	43.665	3,504,634.00
06.05.2024 16:30	44.16	43.7	44.15	43.95	139,477.00
06.05.2024 17:00	44.13	43.84	43.94	44.08	332,874.00
06.05.2024 17:30	44.1	43.73	44.1	43.76	519,600.00
06.05.2024 18:00	43.82	43.71	43.77	43.71	681,110.00
06.05.2024 18:30	43.83	43.7	43.74	43.71	770,956.00
06.05.2024 19:00	43.71	43.63	43.69	43.67	1,013,255.00
06.05.2024 19:30	43.735	43.61	43.69	43.66	914,479.00
06.05.2024 20:00	43.81	43.67	43.67	43.73	1,012,525.00
06.05.2024 20:30	43.87	43.72	43.75	43.83	809,235.00
06.05.2024 21:00	43.945	43.83	43.83	43.91	1,463,080.00
06.05.2024 21:30	43.92	43.8006	43.91	43.8006	1,176,760.00
06.05.2024 22:00	43.845	43.73	43.83	43.73	2,014,018.00
06.05.2024 22:30	43.83	43.6275	43.72	43.68	2,661,278.00
07.05.2024 16:30	44	43.72	43.98	43.83	36,199.00
07.05.2024 17:00	44.08	43.72	43.785	44.08	138,209.00
07.05.2024 17:30	44.115	44.03	44.07	44.07	295,448.00
07.05.2024 18:00	44.2639	44.1	44.1	44.13	384,802.00
07.05.2024 18:30	44.11	44.03	44.09	44.055	605,258.00
07.05.2024 19:00	44.09	43.976	44.055	44.03	452,217.00
07.05.2024 19:30	44.04	43.95	44.0303	44.01	547,276.00
07.05.2024 20:00	44.04	43.94	44.02	44.005	621,746.00
07.05.2024 20:30	43.94	43.76	43.93	43.81	601,328.00
07.05.2024 21:00	43.845	43.74	43.795	43.8	998,639.00
07.05.2024 21:30	43.81	43.72	43.805	43.74	760,768.00
07.05.2024 22:00	43.84	43.71	43.72	43.84	796,755.00
07.05.2024 22:30	43.94	43.82	43.8464	43.82	1,316,276.00
08.05.2024 16:30	43.76	43.05	43.05	43.605	86,658.00
08.05.2024 17:00	43.65	43.38	43.63	43.495	231,903.00
08.05.2024 17:30	43.59	43.43	43.49	43.57	272,159.00
08.05.2024 18:00	43.69	43.57	43.57	43.68	335,165.00
08.05.2024 18:30	43.66	43.57	43.65	43.635	539,920.00
08.05.2024 19:00	43.66	43.58	43.64	43.64	512,584.00
08.05.2024 19:30	43.63	43.535	43.63	43.605	578,272.00
08.05.2024 20:00	43.75	43.61	43.63	43.75	540,828.00
08.05.2024 20:30	43.83	43.72	43.725	43.83	634,228.00
08.05.2024 21:00	43.97	43.82	43.835	43.955	856,486.00
08.05.2024 21:30	43.99	43.94	43.96	43.975	1,058,659.00
08.05.2024 22:00	44.02	43.94	43.94	43.97	1,109,878.00
08.05.2024 22:30	44.16	43.97	43.97	44.16	1,765,424.00
09.05.2024 16:30	44.16	43.865	44.06	44.115	69,039.00
09.05.2024 17:00	44.48	44.13	44.13	44.37	228,362.00
09.05.2024 17:30	44.39	44.22	44.39	44.31	280,611.00
09.05.2024 18:00	44.45	44.28	44.33	44.4	537,227.00
09.05.2024 18:30	44.4	44.24	44.37	44.27	768,786.00
09.05.2024 19:00	44.32	44.19	44.29	44.19	715,611.00
09.05.2024 19:30	44.19	44.12	44.19	44.125	951,495.00
09.05.2024 20:00	44.17	44.08	44.13	44.13	1,050,849.00
09.05.2024 20:30	44.175	44.105	44.12	44.17	865,142.00
09.05.2024 21:00	44.215	44.13	44.13	44.205	1,323,321.00
09.05.2024 21:30	44.23	44.1	44.215	44.165	1,139,205.00
09.05.2024 22:00	44.21	44.1505	44.1505	44.195	1,345,331.00
09.05.2024 22:30	44.39	44.155	44.18	44.32	2,179,035.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
11.05.2023	23.78	22.44	23.10	22.68	7,240,885.00
12.05.2023	23.00	21.96	22.96	22.43	6,212,879.00
15.05.2023	24.35	22.49	22.67	24.33	6,294,344.00
16.05.2023	24.82	23.68	24.40	23.76	4,691,758.00
17.05.2023	26.33	24.22	24.37	26.17	9,070,412.00
18.05.2023	27.47	25.79	26.27	27.24	9,020,008.00
19.05.2023	27.66	25.77	27.26	26.77	7,295,620.00
22.05.2023	28.77	27.02	27.32	28.09	8,403,351.00
23.05.2023	30.67	28.61	28.87	29.43	8,559,469.00
24.05.2023	29.27	28.26	28.99	28.97	5,306,651.00
25.05.2023	29.38	27.93	29.07	28.32	5,214,836.00
26.05.2023	28.87	27.61	28.43	28.66	3,008,870.00
30.05.2023	29.24	27.80	28.94	28.91	4,160,005.00
31.05.2023	28.63	27.14	28.54	27.29	4,189,501.00
01.06.2023	28.18	26.58	27.81	27.67	4,320,926.00
02.06.2023	29.56	28.17	28.48	29.20	3,463,469.00
05.06.2023	29.65	28.60	29.28	28.72	3,569,281.00
06.06.2023	31.03	28.43	28.50	30.12	5,204,996.00
07.06.2023	31.64	29.89	30.56	31.49	4,614,356.00
08.06.2023	32.19	30.65	31.30	32.01	4,948,401.00
09.06.2023	32.15	30.59	32.00	30.87	4,029,237.00
12.06.2023	32.34	29.74	30.96	30.24	5,398,486.00
13.06.2023	30.31	28.14	28.79	29.77	7,684,005.00
14.06.2023	29.78	27.83	29.53	28.06	6,556,089.00
15.06.2023	29.17	27.07	27.27	28.98	4,504,145.00
20.06.2023	28.50	27.27	28.44	27.85	3,995,776.00
21.06.2023	28.25	27.46	27.77	27.95	2,878,609.00
22.06.2023	27.85	26.69	27.77	26.97	3,920,133.00
23.06.2023	26.92	26.35	26.63	26.60	3,828,813.00
26.06.2023	27.67	26.87	26.92	27.08	2,153,661.00
27.06.2023	27.52	26.58	27.13	27.29	2,377,121.00
28.06.2023	27.18	26.56	27.04	27.09	2,488,634.00
29.06.2023	27.89	27.06	27.43	27.28	2,911,638.00
30.06.2023	27.71	26.77	27.62	26.86	3,690,742.00
03.07.2023	28.18	27.17	27.26	28.14	2,621,200.00
05.07.2023	28.68	27.43	27.75	27.96	3,176,261.00
06.07.2023	27.83	26.69	27.38	27.78	4,479,350.00
07.07.2023	29.36	27.66	27.78	28.98	4,496,487.00
10.07.2023	29.80	28.51	28.80	29.56	3,523,740.00
11.07.2023	31.02	29.07	29.14	30.43	4,054,280.00
12.07.2023	32.21	31.07	31.43	31.28	5,955,973.00
13.07.2023	32.33	31.12	31.52	32.00	2,933,730.00
14.07.2023	32.70	30.58	32.70	30.70	4,568,215.00
17.07.2023	31.50	30.34	30.63	31.36	2,241,989.00
18.07.2023	33.27	31.34	31.48	32.43	4,936,274.00
19.07.2023	34.84	32.51	32.80	34.46	7,704,163.00
20.07.2023	38.46	36.22	37.02	37.90	10,103,930.00
21.07.2023	38.15	35.86	38.07	36.11	5,777,780.00
24.07.2023	37.42	35.66	35.70	37.05	4,927,142.00
25.07.2023	37.59	35.42	37.53	35.78	5,257,037.00
26.07.2023	38.64	36.79	36.80	38.45	4,353,836.00
27.07.2023	39.64	37.35	38.66	37.61	4,407,645.00
28.07.2023	38.97	37.84	38.29	38.69	2,650,194.00
31.07.2023	39.11	37.65	38.92	38.27	6,172,613.00
01.08.2023	38.68	36.53	38.65	37.10	3,258,046.00
02.08.2023	37.00	35.78	36.17	36.63	3,049,228.00
03.08.2023	37.53	36.11	36.50	37.41	2,413,384.00
04.08.2023	38.56	37.03	37.27	37.92	2,442,787.00
07.08.2023	38.51	37.70	37.92	38.14	2,490,656.00
08.08.2023	38.21	35.95	36.68	38.18	3,168,350.00
09.08.2023	38.61	37.26	37.85	37.40	2,901,895.00
10.08.2023	38.09	37.08	37.67	37.53	2,379,405.00
11.08.2023	38.65	36.89	37.03	38.30	2,569,416.00
14.08.2023	37.78	37.03	37.78	37.41	2,350,889.00
15.08.2023	36.79	35.66	36.50	35.73	2,950,795.00
16.08.2023	35.54	34.75	35.28	34.84	2,202,075.00
17.08.2023	35.30	34.40	35.23	34.96	1,950,440.00
18.08.2023	34.94	34.15	34.29	34.73	1,951,472.00
21.08.2023	35.00	33.93	34.87	34.53	2,127,608.00
22.08.2023	34.58	32.90	34.50	33.09	3,131,891.00
23.08.2023	34.08	32.65	33.09	33.98	2,003,468.00
24.08.2023	35.47	34.00	34.14	34.47	2,554,768.00
25.08.2023	35.00	33.75	34.64	34.13	1,423,171.00
28.08.2023	35.19	34.32	34.50	34.90	1,632,238.00
29.08.2023	35.71	34.44	34.91	35.44	1,839,795.00
30.08.2023	35.58	34.88	35.45	34.99	1,922,066.00
31.08.2023	35.54	34.86	35.08	35.50	2,109,400.00
01.09.2023	36.60	35.76	35.76	36.44	2,812,130.00
05.09.2023	37.01	36.08	36.08	36.13	2,025,140.00
06.09.2023	35.94	34.22	35.60	34.82	2,945,607.00
07.09.2023	35.06	33.71	34.53	33.86	2,616,192.00
08.09.2023	34.95	32.94	34.03	34.92	4,093,194.00
11.09.2023	35.68	34.61	35.12	34.73	2,318,800.00
12.09.2023	37.63	35.89	36.11	37.09	5,440,120.00
13.09.2023	37.41	35.35	37.41	36.13	4,239,383.00
14.09.2023	37.21	36.34	36.71	37.08	2,560,329.00
15.09.2023	37.27	36.45	36.72	36.92	5,450,950.00
18.09.2023	37.00	36.03	36.80	36.18	1,509,534.00
19.09.2023	36.62	35.47	36.43	35.89	1,949,838.00
20.09.2023	36.68	35.28	36.14	35.30	1,847,127.00
21.09.2023	35.22	34.08	35.03	34.16	3,054,166.00
22.09.2023	34.52	33.65	34.28	34.10	2,363,671.00
25.09.2023	34.60	33.64	33.77	34.58	1,370,563.00
26.09.2023	34.70	33.84	33.84	33.99	1,577,617.00
27.09.2023	34.06	33.11	33.42	33.17	3,778,789.00
28.09.2023	34.38	32.54	33.18	33.95	2,228,794.00
29.09.2023	35.74	34.39	34.72	34.89	2,926,608.00
02.10.2023	35.21	33.22	34.89	33.49	2,730,123.00
03.10.2023	33.35	32.25	33.22	32.92	2,787,982.00
04.10.2023	33.42	32.24	33.12	33.33	2,694,700.00
05.10.2023	33.71	32.83	33.25	33.40	5,142,649.00
06.10.2023	34.14	32.44	32.67	33.69	3,569,127.00
09.10.2023	34.23	33.24	33.30	33.97	2,862,579.00
10.10.2023	35.46	34.30	34.46	35.12	3,428,093.00
11.10.2023	36.02	35.11	35.24	35.65	2,827,011.00
12.10.2023	35.65	34.52	35.63	35.20	2,396,115.00
13.10.2023	35.86	34.33	35.69	34.57	2,198,467.00
16.10.2023	36.01	34.69	35.09	35.92	2,388,429.00
17.10.2023	37.19	35.50	35.53	36.74	4,232,432.00
18.10.2023	36.61	35.51	36.33	35.69	3,600,365.00
19.10.2023	34.45	32.22	33.98	32.24	8,538,542.00
20.10.2023	32.10	29.62	32.00	29.96	6,613,597.00
23.10.2023	30.87	29.51	29.64	30.05	4,626,140.00
24.10.2023	30.46	29.33	30.13	29.86	2,559,107.00
25.10.2023	29.97	28.90	29.51	29.63	2,661,947.00
26.10.2023	30.86	29.56	29.56	30.45	4,117,847.00
27.10.2023	30.67	28.98	30.59	29.45	2,498,298.00
30.10.2023	30.18	29.32	29.84	29.98	2,837,070.00
31.10.2023	30.98	29.78	30.08	30.85	2,387,317.00
01.11.2023	31.13	30.33	30.74	31.02	2,261,502.00
02.11.2023	33.35	31.63	31.63	33.23	3,021,781.00
03.11.2023	35.08	34.28	34.39	34.76	2,598,909.00
06.11.2023	35.09	33.85	34.87	34.18	1,549,126.00
07.11.2023	34.29	33.66	34.10	34.10	1,732,982.00
08.11.2023	34.17	33.31	34.15	33.76	1,754,619.00
09.11.2023	33.92	32.39	33.76	32.55	1,874,971.00
10.11.2023	33.15	32.18	32.96	32.92	1,648,927.00
13.11.2023	32.89	32.24	32.64	32.71	1,240,323.00
14.11.2023	36.05	34.36	34.37	35.37	3,269,871.00
15.11.2023	36.53	35.25	35.36	36.08	2,443,717.00
16.11.2023	36.00	35.06	35.95	35.71	2,217,139.00
17.11.2023	36.47	35.40	36.25	36.07	2,136,217.00
20.11.2023	36.17	35.56	36.17	35.77	1,556,463.00
21.11.2023	35.29	34.03	35.08	34.31	2,311,642.00
22.11.2023	35.00	34.17	34.69	34.41	1,440,066.00
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