Zions Bancorporation N.A. Depositary Shares (Each representing 1/40th Interest in a Share of Series A Floating-Rate Non-Cumulative Perpetual Preferred Stock)のデータ

Zions Bancorporation N.A. Depositary Shares (Each representing 1/40th Interest in a Share of Series A Floating-Rate Non-Cumulative Perpetual Preferred Stock)の基本情報

名前 Zions Bancorporation N.A. Depositary Shares (Each representing 1/40th Interest in a Share of Series A Floating-Rate Non-Cumulative Perpetual Preferred Stock)
ティッカー ZIONP
国 United States
上場年 nan
セクター Finance

Zions Bancorporation N.A. Depositary Shares (Each representing 1/40th Interest in a Share of Series A Floating-Rate Non-Cumulative Perpetual Preferred Stock)の過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 25.1 24.88 24.95 25.09 7562.0 25.09
2021-02-12 25.1 24.84 25.01 24.87 10258.0 24.87
2021-02-11 25.04 25.04 25.04 25.04 101.0 25.04
2021-02-10 25.13 25.0 25.13 25.03 3308.0 25.03
2021-02-09 25.13 25.1 25.1 25.13 2183.0 25.13
2021-02-08 25.19 25.02 25.19 25.02 1396.0 25.02
2021-02-05 25.2 24.96 25.08 25.19 3852.0 25.19
2021-02-04 25.08 25.0 25.08 25.0 803.0 25.0
2021-02-03 25.03 24.91 25.03 24.95 3218.0 24.95
2021-02-02 25.09 24.9 24.9 24.99 4478.0 24.99
2021-02-01 24.99 24.91 24.99 24.91 1750.0 24.91
2021-01-29 24.89 24.78 24.8 24.89 1429.0 24.89
2021-01-28 24.91 24.9 24.91 24.9 353.0 24.9
2021-01-27 24.94 24.8 24.91 24.8 2278.0 24.8
2021-01-26 24.99 24.9 24.99 24.94 1580.0 24.94
2021-01-25 24.94 24.87 24.87 24.89 2131.0 24.89
2021-01-22 25.05 24.92 24.99 24.94 4620.0 24.94
2021-01-21 24.81 24.79 24.79 24.81 489.0 24.81
2021-01-20 24.88 24.8 24.88 24.8 307.0 24.8
2021-01-19 25.0 24.76 25.0 24.77 3945.0 24.77
2021-01-15 24.99 24.88 24.99 24.88 500.0 24.88
2021-01-14 25.13 24.71 24.96 24.71 6412.0 24.71
2021-01-13 25.0 24.95 24.95 24.95 796.0 24.95
2021-01-12 24.95 24.82 24.82 24.95 773.0 24.95
2021-01-11 24.84 24.84 24.84 24.84 108.0 24.84
2021-01-08 25.01 24.7 24.71 24.87 1675.0 24.87
2021-01-07 24.85 24.82 24.82 24.82 1583.0 24.82
2021-01-06 25.04 24.84 24.89 24.84 2628.0 24.84
2021-01-05 25.0 24.93 25.0 24.95 2460.0 24.95
2021-01-04 25.0 24.85 24.88 24.93 9132.0 24.93
2020-12-31 24.98 24.95 24.95 24.98 864.0 24.98
2020-12-30 25.0 24.83 24.91 24.9 1633.0 24.9
2020-12-29 25.0 24.9 24.91 25.0 2964.0 25.0
2020-12-28 24.91 24.82 24.83 24.82 1072.0 24.82
2020-12-24 25.0 25.0 25.0 25.0 0.0 25.0
2020-12-23 25.0 24.82 24.99 25.0 4594.0 25.0
2020-12-22 24.99 24.89 24.89 24.96 4280.0 24.96
2020-12-21 24.85 24.75 24.8 24.81 3377.0 24.81
2020-12-18 24.9 24.79 24.84 24.87 3152.0 24.87
2020-12-17 24.94 24.84 24.84 24.91 2186.0 24.91
2020-12-16 24.93 24.71 24.72 24.71 5347.0 24.71
2020-12-15 24.93 24.75 24.93 24.8 972.0 24.8
2020-12-14 24.97 24.71 24.96 24.81 3874.0 24.81
2020-12-11 24.97 24.78 24.8 24.97 1005.0 24.97
2020-12-10 24.96 24.71 24.71 24.84 1691.0 24.84
2020-12-09 24.97 24.58 24.77 24.7 4060.0 24.7
2020-12-08 24.78 24.7 24.78 24.75 1300.0 24.75
2020-12-07 24.77 24.6 24.77 24.6 1980.0 24.6
2020-12-04 24.59 24.51 24.59 24.51 2281.0 24.51
2020-12-03 24.78 24.41 24.44 24.57 3510.0 24.57
2020-12-02 24.67 24.66 24.66 24.67 2365.0 24.67
2020-12-01 24.61 24.4 24.4 24.6 1857.0 24.6
2020-11-30 24.72 24.38 24.59 24.72 1679.0 24.72
2020-11-27 24.97 24.85 24.85 24.97 574.0 24.97
2020-11-25 24.85 24.75 24.8 24.81 1985.0 24.81
2020-11-24 24.96 24.8 24.96 24.85 3562.0 24.85
2020-11-23 24.99 24.97 24.98 24.99 505.0 24.99
2020-11-20 24.84 24.79 24.84 24.79 1352.0 24.79
2020-11-19 24.96 24.77 24.89 24.77 920.0 24.77
2020-11-18 24.89 24.79 24.89 24.79 3332.0 24.79
2020-11-17 24.78 24.78 24.78 24.78 1209.0 24.78
2020-11-16 25.06 24.64 24.76 24.88 3698.0 24.88
2020-11-13 25.09 24.62 24.65 24.75 3800.0 24.75
2020-11-12 24.97 24.64 24.75 24.64 4908.0 24.64
2020-11-11 25.0 24.61 25.0 24.75 5126.0 24.75
2020-11-10 25.1 24.65 25.1 25.01 2222.0 25.01
2020-11-09 25.0 24.75 25.0 25.0 4173.0 25.0
2020-11-06 25.0 24.44 24.49 24.44 780.0 24.44
2020-11-05 24.83 24.67 24.67 24.71 469.0 24.71
2020-11-04 24.95 24.53 24.53 24.95 5725.0 24.95
2020-11-03 24.9 24.4 24.4 24.68 651.0 24.68
2020-11-02 24.92 24.59 24.74 24.59 4304.0 24.59
2020-10-30 24.94 24.89 24.89 24.94 1000.0 24.94
2020-10-29 24.63 24.36 24.36 24.63 1280.0 24.63
2020-10-28 24.94 24.5 24.74 24.94 6128.0 24.94
2020-10-27 24.75 24.75 24.75 24.75 0.0 24.75
2020-10-26 24.76 24.73 24.73 24.75 717.0 24.75
2020-10-23 24.76 24.5 24.67 24.5 748.0 24.5
2020-10-22 24.5 24.41 24.5 24.41 4272.0 24.41
2020-10-21 24.55 24.5 24.55 24.51 1181.0 24.51
2020-10-20 24.54 24.53 24.53 24.54 694.0 24.54
2020-10-19 24.7 24.59 24.7 24.69 1741.0 24.69
2020-10-16 24.69 24.69 24.69 24.69 0.0 24.69
2020-10-15 24.71 24.41 24.41 24.69 3234.0 24.69
2020-10-14 24.59 24.32 24.34 24.54 3136.0 24.54
2020-10-13 24.89 24.52 24.52 24.88 1375.0 24.88
2020-10-12 24.94 24.29 24.33 24.29 4687.0 24.29
2020-10-09 24.72 24.31 24.72 24.33 1566.0 24.33
2020-10-08 24.91 24.6 24.6 24.73 819.0 24.73
2020-10-07 24.94 24.7 24.89 24.7 3236.0 24.7
2020-10-06 24.94 24.5 24.94 24.87 3400.0 24.87
2020-10-05 24.94 24.84 24.94 24.93 1426.0 24.93
2020-10-02 24.72 24.72 24.72 24.72 434.0 24.72
2020-10-01 24.85 24.52 24.85 24.52 1865.0 24.52
2020-09-30 24.95 24.72 24.95 24.72 869.0 24.72
2020-09-29 24.75 24.09 24.15 24.64 5809.0 24.64
2020-09-28 24.49 24.46 24.46 24.48 577.0 24.48
2020-09-25 24.92 23.88 24.92 24.26 5200.0 24.26
2020-09-24 24.93 23.5 24.39 24.33 3304.0 24.33
2020-09-23 24.49 24.49 24.49 24.49 252.0 24.49
2020-09-22 25.0 23.76 25.0 24.38 1561.0 24.38
2020-09-21 25.96 23.48 23.78 25.0 24796.0 25.0
2020-09-17 23.82 23.74 23.82 23.74 401.0 23.74
2020-09-16 23.96 23.5 23.51 23.75 1590.0 23.75
2020-09-15 23.98 23.54 23.98 23.54 2588.0 23.54
2020-09-14 23.57 23.12 23.44 23.57 876.0 23.57
2020-09-11 23.55 23.39 23.55 23.39 1240.0 23.39
2020-09-10 23.25 23.2 23.2 23.25 797.0 23.25
2020-09-09 23.44 23.1 23.16 23.36 3027.0 23.36
2020-09-08 23.7 23.1 23.12 23.52 2325.0 23.52
2020-09-04 23.26 23.26 23.26 23.26 194.0 23.26
2020-09-03 23.99 23.6 23.98 23.91 3760.0 23.91
2020-09-02 24.09 23.06 24.09 23.94 7119.0 23.94
2020-09-01 23.7 23.64 23.64 23.7 535.0 23.7
2020-08-31 23.8 23.7 23.78 23.7 3811.0 23.7
2020-08-28 24.09 23.66 24.09 23.66 913.0 23.66
2020-08-27 23.96 23.25 23.25 23.8 5585.0 23.8
2020-08-26 23.63 23.23 23.25 23.48 1709.0 23.48
2020-08-25 23.23 22.9 23.03 22.98 2627.0 22.98
2020-08-24 22.97 22.86 22.86 22.91 2450.0 22.91
2020-08-21 22.96 22.61 22.73 22.9 7515.0 22.9
2020-08-20 22.85 22.61 22.85 22.61 4607.0 22.61
2020-08-19 22.76 22.5 22.58 22.76 9045.0 22.76
2020-08-18 22.62 22.56 22.62 22.59 5604.0 22.59
2020-08-17 22.56 22.48 22.48 22.56 460.0 22.56
2020-08-14 22.8 22.5 22.5 22.8 537.0 22.8
2020-08-13 22.96 22.71 22.95 22.96 3550.0 22.96
2020-08-12 22.95 22.14 22.38 22.95 5747.0 22.95
2020-08-11 22.94 22.11 22.11 22.94 507.0 22.94
2020-08-10 22.89 22.89 22.89 22.89 0.0 22.89
2020-08-07 22.89 22.12 22.13 22.89 1500.0 22.89
2020-08-06 22.5 22.06 22.24 22.5 3646.0 22.5
2020-08-05 22.26 21.85 21.85 22.26 4409.0 22.26
2020-08-04 21.9 21.49 21.75 21.58 4140.0 21.58
2020-08-03 21.7 21.7 21.7 21.7 660.0 21.7
2020-07-31 21.75 21.47 21.66 21.47 3079.0 21.47
2020-07-30 21.67 21.45 21.6 21.59 2342.0 21.59
2020-07-29 21.75 21.45 21.46 21.75 1436.0 21.75
2020-07-28 21.32 21.17 21.29 21.32 4614.0 21.32
2020-07-27 21.18 21.18 21.18 21.18 258.0 21.18
2020-07-24 21.25 21.0 21.23 21.18 3373.0 21.18
2020-07-23 21.43 20.52 20.76 21.25 6695.0 21.25
2020-07-22 21.57 21.05 21.57 21.29 2444.0 21.29
2020-07-21 21.77 21.77 21.77 21.77 258.0 21.77
2020-07-20 20.69 20.58 20.58 20.69 1130.0 20.69
2020-07-17 20.92 20.75 20.75 20.92 642.0 20.92
2020-07-16 20.75 20.2 20.69 20.55 1055.0 20.55
2020-07-15 20.5 20.06 20.5 20.25 608.0 20.25
2020-07-14 20.65 20.0 20.54 20.0 3314.0 20.0
2020-07-13 20.64 20.43 20.43 20.64 830.0 20.64
2020-07-10 20.34 20.18 20.34 20.18 3361.0 20.18
2020-07-09 20.12 20.12 20.12 20.12 0.0 20.12
2020-07-08 20.25 20.12 20.19 20.12 2944.0 20.12
2020-07-07 20.26 20.21 20.26 20.21 5193.0 20.21
2020-07-06 20.37 20.37 20.37 20.37 0.0 20.37
2020-07-02 20.52 20.34 20.39 20.37 2420.0 20.37
2020-07-01 20.49 20.34 20.34 20.48 1315.0 20.48
2020-06-30 20.45 20.19 20.44 20.19 7164.0 20.19
2020-06-29 20.28 20.26 20.28 20.26 2155.0 20.26
2020-06-26 20.66 20.53 20.54 20.6 2588.0 20.6
2020-06-25 20.65 20.21 20.24 20.24 1724.0 20.24
2020-06-24 20.48 20.01 20.48 20.05 1929.0 20.05
2020-06-23 20.99 20.56 20.99 20.88 3065.0 20.88
2020-06-22 20.9 20.53 20.57 20.64 2603.0 20.64
2020-06-19 21.07 20.64 20.74 20.8 2780.0 20.8
2020-06-18 20.8 20.37 20.8 20.41 4178.0 20.41
2020-06-17 20.75 20.75 20.75 20.75 1013.0 20.75
2020-06-16 20.89 20.5 20.89 20.8 1630.0 20.8
2020-06-15 20.99 20.31 20.99 20.32 3664.0 20.32
2020-06-12 20.99 20.31 20.99 20.59 1007.0 20.59
2020-06-11 20.75 20.3 20.74 20.3 7440.0 20.3
2020-06-10 21.04 20.8 21.04 20.82 8262.0 20.82
2020-06-09 21.05 20.95 20.95 20.97 1192.0 20.97
2020-06-08 21.02 20.97 20.97 20.97 1805.0 20.97
2020-06-05 21.24 21.01 21.24 21.01 3875.0 21.01
2020-06-04 21.05 20.81 21.01 20.9 1979.0 20.9
2020-06-03 21.29 20.77 21.15 21.05 23174.0 21.05
2020-06-02 21.11 21.0 21.0 21.08 46463.0 21.08
2020-06-01 21.35 20.99 20.99 21.22 2010.0 21.22
2020-05-29 21.61 20.77 21.1 20.98 8187.0 20.98
2020-05-28 22.5 21.46 22.0 21.46 3727.0 21.46
2020-05-27 22.0 21.58 21.75 22.0 4382.0 22.0
2020-05-26 21.8 21.08 21.09 21.61 6300.0 21.61
2020-05-22 21.51 21.01 21.09 21.01 4604.0 21.01
2020-05-21 21.56 21.06 21.56 21.09 4258.0 21.09
2020-05-20 21.75 21.36 21.6 21.4 5287.0 21.4
2020-05-19 21.58 21.25 21.25 21.58 518.0 21.58
2020-05-18 21.25 21.23 21.25 21.25 1707.0 21.25
2020-05-15 21.12 21.01 21.12 21.01 1416.0 21.01
2020-05-14 21.35 21.0 21.24 21.34 1083.0 21.34
2020-05-13 21.81 21.02 21.04 21.77 5960.0 21.77
2020-05-12 21.01 21.01 21.01 21.01 216.0 21.01
2020-05-11 21.69 20.8 21.66 21.59 1136.0 21.59
2020-05-08 21.61 20.64 20.64 20.89 1928.0 20.89
2020-05-07 20.85 20.29 20.83 20.29 4167.0 20.29
2020-05-06 21.0 20.83 21.0 20.83 1006.0 20.83
2020-05-05 21.32 20.38 20.58 21.32 5552.0 21.32
2020-05-04 20.86 20.41 20.86 20.74 1204.0 20.74
2020-05-01 21.14 20.25 21.12 20.36 5013.0 20.36
2020-04-30 21.0 20.51 20.51 21.0 1892.0 21.0
2020-04-29 20.57 20.5 20.5 20.54 1036.0 20.54
2020-04-28 21.44 20.68 20.99 21.37 4690.0 21.37
2020-04-27 21.87 20.47 20.59 21.19 7828.0 21.19
2020-04-24 20.49 20.02 20.02 20.47 3346.0 20.47
2020-04-23 20.46 19.6 19.6 20.39 3901.0 20.39
2020-04-22 19.74 18.82 18.82 19.6 6246.0 19.6
2020-04-21 19.6 18.91 18.91 19.4 2117.0 19.4
2020-04-20 20.0 19.12 19.12 19.77 1983.0 19.77
2020-04-17 20.88 19.0 19.75 20.88 10195.0 20.88
2020-04-16 20.0 18.32 18.5 18.8 4124.0 18.8
2020-04-15 20.34 17.85 19.44 18.3 6796.0 18.3
2020-04-14 20.42 18.84 19.01 18.84 5250.0 18.84
2020-04-13 19.32 18.01 19.26 18.55 4515.0 18.55
2020-04-09 20.3 18.89 19.5 19.92 3916.0 19.92
2020-04-08 18.81 17.5 18.18 18.76 7679.0 18.76
2020-04-07 18.83 17.69 17.75 18.15 5968.0 18.15
2020-04-06 17.62 17.01 17.25 17.6 3083.0 17.6
2020-04-03 16.98 16.93 16.98 16.93 1300.0 16.93
2020-04-02 17.17 17.01 17.01 17.04 1836.0 17.04
2020-04-01 17.5 17.0 17.5 17.0 2682.0 17.0
2020-03-31 18.16 17.23 17.75 18.16 3945.0 18.16
2020-03-30 18.4 17.23 17.54 17.9 12143.0 17.9
2020-03-27 19.17 17.5 18.25 17.6 7930.0 17.6
2020-03-26 21.39 17.61 19.5 19.26 11358.0 19.26
2020-03-25 19.0 18.98 18.98 19.0 1387.0 19.0
2020-03-24 22.49 17.5 17.5 18.0 5054.0 18.0
2020-03-23 21.92 15.34 17.65 17.11 29590.0 17.11
2020-03-20 22.45 17.2 17.2 22.41 719.0 22.41
2020-03-19 17.62 17.0 17.62 17.06 3457.0 17.06
2020-03-18 19.95 15.5 19.95 16.5 4964.0 16.5
2020-03-17 22.79 17.88 21.09 22.16 9468.0 22.16
2020-03-16 21.7 18.0 21.0 18.47 2623.0 18.47
2020-03-13 20.5 19.0 19.0 19.83 5226.0 19.83
2020-03-12 22.5 19.0 22.5 20.4 8731.0 20.4
2020-03-11 22.8 22.36 22.8 22.36 4253.0 22.36
2020-03-10 23.62 22.96 23.26 23.07 6720.0 23.07
2020-03-09 23.46 23.07 23.11 23.15 2562.0 23.15
2020-03-06 24.6 24.03 24.6 24.25 7936.0 24.25
2020-03-05 24.63 24.45 24.63 24.45 3831.0 24.45
2020-03-04 25.0 24.27 25.0 24.57 1950.0 24.57
2020-03-03 24.98 24.6 24.61 24.86 8904.0 24.86
2020-03-02 24.89 24.03 24.58 24.23 2854.0 24.23
2020-02-28 24.19 23.63 23.67 24.19 511.0 24.19
2020-02-27 24.69 23.62 23.62 23.99 11737.0 23.99
2020-02-26 24.69 23.87 24.0 24.69 2094.0 24.69
2020-02-25 24.95 24.6 24.77 24.6 7303.0 24.6
2020-02-24 24.95 24.9 24.9 24.94 405.0 24.94
2020-02-21 24.91 24.83 24.9 24.83 1028.0 24.83
2020-02-20 24.87 24.66 24.66 24.87 951.0 24.87
2020-02-19 24.87 24.66 24.77 24.66 5068.0 24.66
2020-02-18 24.82 24.77 24.82 24.77 733.0 24.77