Italia markets closed

Verizon Communications Inc (BAC.DU)

Dusseldorf - Dusseldorf Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
37,20+0,47 (+1,28%)
Alla chiusura: 07:30PM CEST
Periodo di tempo:
11 mag 2023 - 11 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
10 mag 202436,8537,2036,8537,2037,20-
09 mag 202436,5336,7836,5336,7336,73-
08 mag 202436,4236,6236,3836,6236,62-
07 mag 202436,3536,5436,3536,3736,37-
06 mag 202436,1436,4236,1036,4236,421
03 mag 202436,3536,3536,0236,0236,02-
02 mag 202436,6136,6336,2236,2236,22300
30 apr 202437,3137,4436,9436,9736,97400
29 apr 202436,9937,8236,9737,4937,49175
26 apr 202436,4737,1536,3837,1537,15-
25 apr 202436,7236,7236,4236,4536,45-
24 apr 202437,0637,1036,5336,7336,73-
23 apr 202436,1737,2936,1737,2937,29-
22 apr 202437,9637,9636,5836,5836,58-
19 apr 202437,3238,0137,3238,0138,013
18 apr 202437,2237,4137,1737,4137,41-
17 apr 202437,3637,4937,1937,1937,19310
16 apr 202437,6437,6537,3337,3337,33-
15 apr 202437,2837,6737,2237,5637,5670
12 apr 202437,4437,6337,3537,3537,35-
11 apr 202437,6137,6737,4737,5437,5427
10 apr 202437,5437,6337,5337,5637,56-
09 apr 202437,7737,8237,4637,4637,46-
09 apr 20240.665 Dividendo
08 apr 202438,7738,8838,5338,6637,9950
05 apr 202439,1739,2338,5838,9038,24-
04 apr 202439,5139,8039,3539,3538,67-
03 apr 202439,4239,5439,3139,4738,79200
02 apr 202438,8139,5138,8139,2938,61-
28 mar 202438,2638,9238,2638,9238,25800
27 mar 202437,7138,4537,7138,2137,5515
26 mar 202437,5337,7837,5337,7837,13-
25 mar 202437,1237,6337,1237,5136,86-
22 mar 202437,2237,5437,1637,1636,52-
21 mar 202436,5337,2236,5337,1036,47-
20 mar 202436,7636,8836,6136,6135,98-
19 mar 202436,5836,8336,5836,7236,09-
18 mar 202436,2336,5136,1736,5135,88-
15 mar 202436,4936,6936,1936,1935,57-
14 mar 202436,7636,7636,2736,2735,65-
13 mar 202436,6136,7236,5636,5635,94-
12 mar 202436,6536,7436,6236,7436,10-
11 mar 202436,0136,6336,0136,6336,00-
08 mar 202436,0336,2336,0136,2335,61-
07 mar 202436,4836,7336,0636,0635,44-
06 mar 202437,0837,0836,6636,6636,03-
05 mar 202436,9237,5936,9237,1736,54-
04 mar 202436,8836,9236,8736,8836,25-
01 mar 202436,9637,0936,8137,0336,39-
29 feb 202436,9237,0336,8436,8836,25-
28 feb 202436,7437,0436,7436,9736,33272
27 feb 202436,4436,5636,4036,5635,93-
26 feb 202437,4637,4736,5036,5035,87-
23 feb 202437,4937,7337,4837,4836,84-
22 feb 202437,8437,8437,3537,3536,71-
21 feb 202437,3337,8237,3337,8237,17-
20 feb 202437,5137,6537,3137,5436,90-
19 feb 202437,6637,6637,2637,2936,65-
16 feb 202437,5637,5637,4937,5636,91-
15 feb 202437,4037,6137,3537,5136,86-
14 feb 202437,3537,6037,3537,3736,72-
13 feb 202437,0637,2337,0637,1136,47-
12 feb 202436,4637,1336,4637,1336,50-
09 feb 202436,9337,0136,5436,5435,92-
08 feb 202437,3837,3936,7436,8336,20-
07 feb 202438,0638,2237,6937,6937,04-
06 feb 202438,3638,4138,1838,3337,67-
05 feb 202438,8539,0638,3838,3837,72-
02 feb 202438,9739,0738,8739,0238,35-
01 feb 202439,1639,3739,0439,0438,37-
31 gen 202438,5139,0838,5139,0838,41-
30 gen 202438,6639,1838,6239,1838,51-
29 gen 202438,9139,0338,6838,6838,01-
26 gen 202438,7638,9238,6738,8538,1980
25 gen 202437,8838,6337,8238,6337,96-
24 gen 202438,6738,6738,0938,0937,43-
23 gen 202436,1938,6736,1338,5237,86-
22 gen 202435,9936,3135,9936,1435,52280
19 gen 202435,6936,0435,6936,0435,42-
18 gen 202435,4935,6835,4935,6435,03-
17 gen 202435,9036,0035,6735,6735,05-
16 gen 202435,0636,1135,0636,1135,49-
15 gen 202435,0635,0834,9735,0634,45-
12 gen 202434,4435,1934,4435,1934,5820
11 gen 202435,4635,5834,9734,9734,365
10 gen 202435,6635,6635,4535,4634,85-
09 gen 202436,0136,1935,6535,6535,04-
09 gen 20240.665 Dividendo
08 gen 202436,6736,6736,2236,6335,34-
05 gen 202436,0836,7136,0836,7135,42-
04 gen 202435,9836,1935,9836,0834,8180
03 gen 202435,6436,2235,5836,1534,88-
02 gen 202434,2235,4234,2235,4234,18-
29 dic 202333,8333,9033,8333,8932,70-
28 dic 202333,5233,9033,4733,8832,7082
27 dic 202333,7933,8533,6033,6032,42-
22 dic 202334,0334,1833,9034,1532,954
21 dic 202334,0734,3533,9033,9032,715
20 dic 202334,1834,3334,1534,3333,13-
19 dic 202334,3534,4034,1634,1632,96-
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...