Zions Bancorporation N.A. Dep Shs Repstg 1/40th Perp Pfd Ser Gのデータ

Zions Bancorporation N.A. Dep Shs Repstg 1/40th Perp Pfd Ser Gの基本情報

名前 Zions Bancorporation N.A. Dep Shs Repstg 1/40th Perp Pfd Ser G
ティッカー ZIONO
国 United States
上場年 nan
セクター Finance

Zions Bancorporation N.A. Dep Shs Repstg 1/40th Perp Pfd Ser Gの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 28.14 26.57 27.06 26.7 14700.0 26.7
2021-02-12 28.35 27.0 27.03 27.12 6400.0 27.12
2021-02-11 27.7 27.0 27.7 27.13 11000.0 27.13
2021-02-10 27.77 26.94 26.94 27.77 5500.0 27.77
2021-02-09 27.86 26.62 27.02 27.78 4500.0 27.78
2021-02-08 27.3 26.77 27.27 27.27 3900.0 27.27
2021-02-05 27.73 26.72 26.72 27.27 15500.0 27.27
2021-02-04 26.88 26.7 26.7 26.83 6400.0 26.83
2021-02-03 27.0 26.4 26.81 26.58 15900.0 26.58
2021-02-02 27.05 26.86 27.05 26.92 3000.0 26.92
2021-02-01 27.25 26.68 27.08 27.16 2800.0 27.16
2021-01-29 27.23 26.78 27.23 27.08 11400.0 27.08
2021-01-28 27.36 26.8 27.35 26.8 7800.0 26.8
2021-01-27 27.4 26.75 27.3 26.79 8100.0 26.79
2021-01-26 27.75 27.18 27.41 27.18 3900.0 27.18
2021-01-25 27.74 27.18 27.62 27.31 3000.0 27.31
2021-01-22 27.78 27.27 27.27 27.78 3400.0 27.78
2021-01-21 27.75 27.18 27.4 27.31 6300.0 27.31
2021-01-20 27.61 27.22 27.61 27.42 14100.0 27.42
2021-01-19 27.83 26.64 26.94 27.83 25700.0 27.83
2021-01-15 27.15 26.63 26.87 26.75 12500.0 26.75
2021-01-14 26.98 26.63 26.98 26.82 7300.0 26.82
2021-01-13 27.02 26.76 26.78 26.92 2700.0 26.92
2021-01-12 27.08 26.5 26.73 26.63 8700.0 26.63
2021-01-11 26.9 26.12 26.65 26.84 32000.0 26.84
2021-01-08 26.97 26.5 26.97 26.65 8500.0 26.65
2021-01-07 26.91 26.5 26.8 26.63 8700.0 26.63
2021-01-06 27.0 26.08 26.95 26.61 17800.0 26.61
2021-01-05 27.04 26.78 26.89 26.97 9500.0 26.97
2021-01-04 27.0 26.8 27.0 26.83 13800.0 26.83
2020-12-31 27.0 26.8 26.97 27.0 11700.0 27.0
2020-12-30 27.1 26.76 26.9 26.9 8700.0 26.9
2020-12-29 27.01 26.76 26.95 26.9 4500.0 26.9
2020-12-28 27.01 26.8 26.87 26.95 4800.0 26.95
2020-12-24 27.05 26.81 27.05 26.86 8400.0 26.86
2020-12-23 27.12 26.69 27.0 26.94 14700.0 26.94
2020-12-22 27.37 26.61 27.09 27.37 15500.0 27.37
2020-12-21 27.19 26.64 26.93 27.07 17500.0 27.07
2020-12-18 27.55 26.93 27.21 26.97 19000.0 26.97
2020-12-17 27.22 27.17 27.21 27.2 4200.0 27.2
2020-12-16 27.49 27.11 27.23 27.17 12800.0 27.17
2020-12-15 27.35 27.11 27.31 27.2 13400.0 27.2
2020-12-14 28.35 27.17 27.46 27.27 15400.0 27.27
2020-12-11 28.09 27.27 27.27 27.33 3100.0 27.33
2020-12-10 27.72 27.19 27.26 27.43 3800.0 27.43
2020-12-09 27.62 27.25 27.52 27.41 4100.0 27.41
2020-12-08 27.76 27.12 27.57 27.35 7500.0 27.35
2020-12-07 27.75 27.42 27.75 27.49 4500.0 27.49
2020-12-04 28.2 27.35 28.2 27.6 20100.0 27.6
2020-12-03 28.77 28.14 28.77 28.17 13800.0 28.17
2020-12-02 28.68 28.47 28.66 28.65 2300.0 28.65
2020-12-01 28.8 28.41 28.8 28.56 3500.0 28.56
2020-11-30 28.8 27.94 28.8 28.65 5000.0 28.65
2020-11-27 28.84 27.87 28.54 28.84 1900.0 28.45
2020-11-25 28.54 27.85 28.35 28.11 6600.0 27.73
2020-11-24 28.35 27.87 28.35 28.03 3400.0 27.65
2020-11-23 28.19 27.52 28.01 28.04 7800.0 27.66
2020-11-20 28.2 27.63 28.0 27.73 5000.0 27.35
2020-11-19 28.1 27.58 27.98 27.94 6500.0 27.56
2020-11-18 28.09 27.56 27.61 27.7 15000.0 27.32
2020-11-17 28.49 27.06 27.47 27.11 13000.0 26.74
2020-11-16 27.75 27.18 27.46 27.73 6400.0 27.35
2020-11-13 27.49 26.97 27.19 27.45 9400.0 27.07
2020-11-12 27.74 26.97 27.23 27.13 7300.0 26.76
2020-11-11 27.49 26.96 27.07 27.14 15700.0 26.77
2020-11-10 27.51 26.82 27.32 27.07 14700.0 26.7
2020-11-09 27.47 27.03 27.24 27.42 11500.0 27.05
2020-11-06 27.27 26.96 27.18 26.96 4600.0 26.59
2020-11-05 27.38 27.08 27.17 27.3 8000.0 26.93
2020-11-04 27.38 26.95 26.98 27.07 6900.0 26.7
2020-11-03 27.38 27.01 27.25 27.15 7100.0 26.78
2020-11-02 27.38 26.77 27.38 27.22 4300.0 26.85
2020-10-30 27.29 26.68 26.88 27.25 17500.0 26.88
2020-10-29 27.38 26.75 27.01 26.83 3800.0 26.46
2020-10-28 27.7 26.75 26.93 26.77 5300.0 26.4
2020-10-27 27.6 27.34 27.52 27.37 2200.0 27.0
2020-10-26 27.68 27.0 27.34 27.53 7800.0 27.15
2020-10-23 27.7 26.95 27.0 27.66 8600.0 27.28
2020-10-22 27.05 26.79 26.79 27.04 3200.0 26.67
2020-10-21 27.37 26.65 27.35 26.68 10900.0 26.32
2020-10-20 27.38 26.63 27.24 27.13 7100.0 26.76
2020-10-19 27.49 27.1 27.49 27.16 7900.0 26.79
2020-10-16 27.66 27.11 27.33 27.33 7000.0 26.96
2020-10-15 27.67 27.16 27.58 27.65 2200.0 27.27
2020-10-14 27.67 27.38 27.67 27.65 1900.0 27.27
2020-10-13 27.53 27.31 27.36 27.31 5100.0 26.94
2020-10-12 27.7 26.77 27.7 27.33 10600.0 26.96
2020-10-09 27.7 26.79 27.69 27.7 3700.0 27.32
2020-10-08 27.75 27.25 27.75 27.73 3900.0 27.35
2020-10-07 27.75 27.1 27.45 27.75 6400.0 27.37
2020-10-06 27.49 27.2 27.22 27.47 4800.0 27.09
2020-10-05 27.67 27.1 27.31 27.1 10900.0 26.73
2020-10-02 27.8 26.94 26.99 27.33 8300.0 26.96
2020-10-01 27.69 26.54 27.42 27.1 6700.0 26.73
2020-09-30 27.8 27.07 27.8 27.07 16700.0 26.7
2020-09-29 27.99 26.79 27.84 27.99 5200.0 27.61
2020-09-28 27.86 27.49 27.55 27.74 5600.0 27.36
2020-09-25 27.79 26.9 26.9 27.3 7800.0 26.93
2020-09-24 26.96 25.95 26.54 26.87 7600.0 26.5
2020-09-23 26.93 26.33 26.89 26.33 8300.0 25.97
2020-09-22 26.78 26.36 26.57 26.78 10600.0 26.41
2020-09-21 26.95 26.34 26.84 26.71 9000.0 26.35
2020-09-18 27.18 26.6 26.87 26.88 21000.0 26.51
2020-09-17 27.55 26.79 27.55 26.82 11800.0 26.45
2020-09-16 27.8 27.31 27.51 27.54 3300.0 27.16
2020-09-15 27.51 27.27 27.3 27.28 6400.0 26.91
2020-09-14 27.5 26.69 27.39 27.2 8100.0 26.83
2020-09-11 27.5 26.99 27.5 27.07 3600.0 26.7
2020-09-10 27.8 27.15 27.38 27.15 3500.0 26.78
2020-09-09 27.35 27.0 27.12 27.35 6600.0 26.98
2020-09-08 27.69 27.0 27.16 27.44 5900.0 27.07
2020-09-04 27.74 26.5 27.65 27.04 6200.0 26.67
2020-09-03 27.79 26.88 27.25 27.65 3200.0 27.27
2020-09-02 27.65 26.66 27.4 27.25 3000.0 26.88
2020-09-01 27.83 27.16 27.16 27.25 4700.0 26.88
2020-08-31 27.25 26.63 27.25 27.05 6000.0 26.68
2020-08-28 27.97 27.43 27.97 27.85 2600.0 27.08
2020-08-27 27.92 27.45 27.53 27.77 5000.0 27.0
2020-08-26 27.98 27.07 27.26 27.97 6400.0 27.2
2020-08-25 27.12 26.75 26.95 27.12 4200.0 26.37
2020-08-24 27.14 26.58 26.92 27.14 4900.0 26.39
2020-08-21 27.05 26.56 26.7 26.75 7300.0 26.01
2020-08-20 26.95 26.61 26.95 26.61 3800.0 25.88
2020-08-19 27.34 26.57 27.17 26.84 4700.0 26.1
2020-08-18 27.49 26.97 26.97 27.39 6300.0 26.63
2020-08-17 27.32 26.65 26.65 27.08 6200.0 26.33
2020-08-14 27.32 26.47 26.81 27.02 5900.0 26.27
2020-08-13 27.16 26.6 26.6 26.74 7300.0 26.0
2020-08-12 27.23 26.35 26.69 26.5 15400.0 25.77
2020-08-11 26.8 26.39 26.68 26.55 1900.0 25.82
2020-08-10 27.04 26.28 26.28 26.55 6500.0 25.82
2020-08-07 27.45 26.24 27.45 26.5 22400.0 25.77
2020-08-06 28.0 26.87 28.0 27.9 6900.0 27.13
2020-08-05 28.46 27.35 28.46 27.41 2800.0 26.65
2020-08-04 28.48 27.44 27.44 27.68 2700.0 26.92
2020-08-03 28.5 26.87 27.19 27.87 2400.0 27.1
2020-07-31 27.54 26.24 26.69 27.54 10800.0 26.78
2020-07-30 26.7 26.43 26.52 26.69 2400.0 25.95
2020-07-29 26.69 26.22 26.58 26.69 4400.0 25.95
2020-07-28 26.57 26.3 26.42 26.57 1800.0 25.84
2020-07-27 26.5 26.2 26.31 26.32 5900.0 25.59
2020-07-24 26.54 25.92 26.32 25.92 2900.0 25.2
2020-07-23 26.59 26.04 26.19 26.19 10800.0 25.47
2020-07-22 26.67 25.83 25.83 26.2 2700.0 25.48
2020-07-21 26.19 25.85 25.85 25.92 13300.0 25.2
2020-07-20 26.53 26.24 26.53 26.38 1400.0 25.65
2020-07-17 26.68 26.3 26.48 26.5 2700.0 25.77
2020-07-16 26.22 25.78 26.2 26.12 6600.0 25.4
2020-07-15 26.22 25.79 25.88 26.09 3700.0 25.37
2020-07-14 26.15 25.58 26.09 25.78 6500.0 25.07
2020-07-13 26.37 25.98 25.98 26.06 2300.0 25.34
2020-07-10 26.33 25.73 26.26 26.15 4900.0 25.43
2020-07-09 26.39 25.75 25.77 26.26 7400.0 25.53
2020-07-08 26.71 25.75 26.67 25.75 16300.0 25.04
2020-07-07 26.82 26.04 26.76 26.56 3600.0 25.83
2020-07-06 26.99 26.44 26.99 26.76 6200.0 26.02
2020-07-02 26.88 26.48 26.88 26.48 1800.0 25.75
2020-07-01 26.58 26.57 26.58 26.57 1500.0 25.84
2020-06-30 26.58 26.23 26.28 26.48 4400.0 25.75
2020-06-29 26.74 26.35 26.74 26.35 1700.0 25.62
2020-06-26 26.68 26.37 26.53 26.67 2900.0 25.93
2020-06-25 26.83 26.35 26.7 26.56 5600.0 25.83
2020-06-24 26.96 26.34 26.76 26.74 3000.0 26.0
2020-06-23 26.93 26.59 26.93 26.59 1900.0 25.86
2020-06-22 27.04 26.43 27.04 26.95 2400.0 26.21
2020-06-19 27.0 26.61 27.0 26.81 7200.0 26.07
2020-06-18 27.06 25.97 27.06 26.96 3000.0 26.22
2020-06-17 27.25 26.69 27.23 27.14 3000.0 26.39
2020-06-16 28.57 26.44 28.22 27.24 4700.0 26.49
2020-06-15 27.98 25.97 26.43 27.98 9500.0 27.21
2020-06-12 27.44 26.31 26.47 26.33 4700.0 25.6
2020-06-11 27.67 26.12 27.51 26.12 14800.0 25.4
2020-06-10 28.14 27.22 28.0 27.93 5700.0 27.16
2020-06-09 28.75 27.21 28.75 28.24 10200.0 27.46
2020-06-08 28.29 27.6 27.6 28.27 7000.0 27.49
2020-06-05 28.47 27.06 27.96 27.77 6400.0 27.0
2020-06-04 27.85 26.77 27.35 27.84 8400.0 27.07
2020-06-03 27.4 26.75 27.35 27.4 3800.0 26.64
2020-06-02 27.34 26.05 27.1 27.34 4200.0 26.58
2020-06-01 27.15 26.5 27.15 26.83 3700.0 26.09
2020-05-29 27.19 26.0 27.19 26.33 14900.0 25.6
2020-05-28 27.42 27.0 27.39 27.12 8700.0 25.99
2020-05-27 27.38 26.93 27.38 27.25 13500.0 26.11
2020-05-26 27.14 26.5 26.95 26.5 6000.0 25.39
2020-05-22 26.88 26.25 26.49 26.48 4500.0 25.37
2020-05-21 26.56 26.25 26.56 26.36 10400.0 25.26
2020-05-20 26.91 26.15 26.15 26.43 11100.0 25.33
2020-05-19 26.88 25.67 26.38 26.23 9900.0 25.14
2020-05-18 26.56 25.46 26.29 25.93 9300.0 24.85
2020-05-15 26.94 25.56 25.89 25.6 11700.0 24.53
2020-05-14 25.99 25.35 25.67 25.99 6500.0 24.91
2020-05-13 26.02 25.3 25.66 25.99 5100.0 24.91
2020-05-12 26.02 25.3 25.75 26.02 11700.0 24.93
2020-05-11 25.99 25.2 25.3 25.99 10100.0 24.91
2020-05-08 25.59 25.12 25.32 25.59 8000.0 24.52
2020-05-07 25.36 25.09 25.1 25.2 4200.0 24.15
2020-05-06 25.42 25.0 25.42 25.27 8800.0 24.22
2020-05-05 25.47 24.75 25.28 25.12 13400.0 24.07
2020-05-04 25.4 24.5 24.82 24.89 16700.0 23.85
2020-05-01 25.0 24.04 24.59 24.55 10800.0 23.53
2020-04-30 26.09 24.61 25.5 24.61 28900.0 23.58
2020-04-29 26.53 24.57 25.61 25.63 7500.0 24.56
2020-04-28 25.84 24.53 25.19 25.65 14100.0 24.58
2020-04-27 24.85 24.72 24.77 24.85 4000.0 23.81
2020-04-24 24.82 24.26 24.43 24.46 5500.0 23.44
2020-04-23 24.85 24.16 24.77 24.38 8100.0 23.36
2020-04-22 25.86 24.24 24.33 24.3 17500.0 23.29
2020-04-21 25.98 24.22 25.0 24.31 23200.0 23.3
2020-04-20 25.55 23.97 24.58 25.2 16600.0 24.15
2020-04-17 25.59 24.31 25.57 25.28 19300.0 24.22
2020-04-16 25.65 24.67 24.67 24.9 9100.0 23.86
2020-04-15 25.2 24.07 24.77 24.17 3600.0 23.16
2020-04-14 26.23 25.18 25.87 25.8 3600.0 24.72
2020-04-13 25.9 24.0 24.97 25.78 12900.0 24.7
2020-04-09 26.01 24.67 25.33 25.93 10800.0 24.85
2020-04-08 25.9 22.76 23.99 25.75 23000.0 24.68
2020-04-07 24.0 21.87 23.5 24.0 6600.0 23.0
2020-04-06 23.5 21.52 22.52 22.5 17500.0 21.56
2020-04-03 23.07 21.8 22.16 22.15 8800.0 21.23
2020-04-02 23.1 20.9 22.56 23.1 15900.0 22.14
2020-04-01 24.13 20.99 23.85 23.72 14700.0 22.73
2020-03-31 24.25 23.7 24.24 23.9 14500.0 22.9
2020-03-30 24.25 22.3 23.16 24.24 9600.0 23.23
2020-03-27 24.25 22.35 22.71 23.5 24500.0 22.52
2020-03-26 24.25 22.69 23.0 23.69 12200.0 22.7
2020-03-25 24.52 21.5 21.5 23.44 14600.0 22.46
2020-03-24 22.3 18.8 21.0 21.48 39600.0 20.58
2020-03-23 22.68 18.01 22.68 19.43 28300.0 18.62
2020-03-20 24.99 23.26 23.65 24.15 28500.0 23.14
2020-03-19 25.28 16.68 18.34 25.09 62500.0 24.04
2020-03-18 24.25 18.94 20.27 19.65 70200.0 18.83
2020-03-17 22.8 20.3 21.9 20.31 45800.0 19.46
2020-03-16 23.42 20.02 22.01 21.8 45400.0 20.89
2020-03-13 24.6 21.96 22.66 23.5 27200.0 22.52
2020-03-12 25.0 21.22 25.0 22.3 30200.0 21.37
2020-03-11 25.6 25.1 25.57 25.43 7700.0 24.37
2020-03-10 26.48 25.25 26.48 26.11 17200.0 25.02
2020-03-09 26.67 25.0 26.67 26.36 23000.0 25.26
2020-03-06 27.18 26.71 27.1 26.79 18400.0 25.67
2020-03-05 27.39 26.85 26.85 27.12 10900.0 25.99
2020-03-04 27.29 26.86 27.29 27.28 4100.0 26.14
2020-03-03 27.52 26.61 26.7 26.71 25400.0 25.6
2020-03-02 27.43 26.4 26.4 26.42 13400.0 25.32
2020-02-28 28.42 26.35 26.82 26.36 25500.0 25.26
2020-02-27 28.99 26.59 28.99 26.83 13200.0 25.71
2020-02-26 29.33 27.64 28.15 28.01 14200.0 26.46
2020-02-25 28.3 27.61 28.3 27.72 10800.0 26.19
2020-02-24 28.66 28.23 28.66 28.44 2600.0 26.87
2020-02-21 28.79 28.16 28.5 28.4 18100.0 26.83
2020-02-20 28.79 28.41 28.5 28.51 4200.0 26.94
2020-02-19 28.8 28.4 28.4 28.45 10700.0 26.88
2020-02-18 28.67 28.07 28.55 28.51 3400.0 26.94