Italia markets closed

Verizon Communications Inc. (0Q1S.IL)

IOB - IOB Prezzo differito. Valuta in USD.
Aggiungi a watchlist
41,90+0,40 (+0,96%)
Alla chiusura: 07:12PM GMT
Periodo di tempo:
29 mar 2023 - 29 mar 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
28 mar 202441,5542,1041,5541,9041,9014.987
27 mar 202441,1741,8041,1141,5041,5041.195
26 mar 202440,8740,9940,7540,9040,901.131.207
25 mar 202440,3640,8540,3640,7040,7031.485
22 mar 202440,8040,8040,0140,1040,1014.759
21 mar 202440,1440,5340,0240,4040,4035.912
20 mar 202439,9840,2539,8240,0040,0019.242
19 mar 202439,9040,0439,8139,9039,909.939
18 mar 202439,5039,7439,2739,7039,7021.114
15 mar 202439,7739,9139,3639,9039,9027.368
14 mar 202440,0840,0839,4539,7039,7025.207
13 mar 202440,2940,4940,0740,4040,406.858
12 mar 202440,1240,2639,9040,1040,109.555
11 mar 202439,5740,2239,5740,1040,1033.771
08 mar 202440,8040,8039,4039,7039,7067.346
07 mar 202440,1540,2339,3839,4039,4017.311
06 mar 202440,3540,3739,8640,1040,1016.023
05 mar 202440,2540,9139,9340,5040,5031.572
04 mar 202439,8140,3139,5340,1040,1017.007
01 mar 202439,9940,3239,7939,9039,909.519
29 feb 202440,1040,2039,8540,1040,1018.063
28 feb 202439,6040,2039,6039,9039,9022.669
27 feb 202439,7039,8039,4339,6039,6020.175
26 feb 202440,6340,6339,4441,0041,0025.903
23 feb 202440,7641,1440,4741,0041,0010.911
22 feb 202440,6940,9040,1340,7040,7036.098
21 feb 202440,4040,9840,3940,6040,6012.507
20 feb 202439,2040,9139,2040,7040,7043.949
19 feb 202440,3040,3040,3040,3040,30-
16 feb 202440,5940,6739,7540,3040,3017.423
15 feb 202440,1440,6240,1440,5040,5031.934
14 feb 202440,2040,5239,8040,2040,2036.967
13 feb 202440,1040,4339,7139,7039,702.759.250
12 feb 202439,6940,1639,5539,9039,9034.920
09 feb 202439,8340,0739,2739,5039,5027.169
08 feb 202440,2940,3339,4539,7039,7036.781
07 feb 202441,1041,1240,4740,6040,6014.127
06 feb 202441,4041,5441,1341,2041,2011.284
05 feb 202441,9642,0041,2841,5041,5023.797
02 feb 202441,2042,4641,2042,4042,4013.332
01 feb 202442,4842,6241,9842,6042,60154.040
31 gen 202442,1942,7142,0742,5042,5047.517
30 gen 202441,2042,5441,0042,2042,2014.843
29 gen 202442,2242,3841,6642,1042,1018.211
26 gen 202442,0342,4741,9542,3042,3017.189
25 gen 202441,2742,1141,2741,9041,90568.282
24 gen 202442,1442,3041,3441,9041,9037.722
23 gen 202441,6041,9940,0041,9041,9067.365
22 gen 202439,0739,6939,3039,5039,5042.276
19 gen 202438,9039,3638,7639,3039,3015.488
18 gen 202438,8038,8738,4738,7038,7016.898
17 gen 202438,0039,3838,0038,9038,9028.750
16 gen 202438,6239,3438,3739,1039,1039.067
15 gen 202438,7038,7038,7038,7038,70-
12 gen 202437,8238,7737,8238,7038,707.585
11 gen 202439,0039,0138,3938,7038,7012.096
10 gen 202439,0139,0538,6738,9038,906.666
09 gen 202439,1039,1838,8439,1039,1015.526
09 gen 20240.665 Dividendo
08 gen 202440,3540,3539,5038,6037,9334.668
05 gen 202439,4440,3039,3738,6037,9312.873
04 gen 202439,6239,8439,4138,6037,9317.537
03 gen 202439,1239,7139,1238,6037,9328.059
02 gen 202437,7738,9737,6938,6037,9337.427
29 dic 202336,8037,6536,8037,5036,8512.651
28 dic 202336,2037,7237,1537,5036,8516.181
27 dic 202337,4037,4137,3137,4036,764.679
22 dic 202337,4137,7837,4037,4036,767.345
21 dic 202337,3737,5437,2237,6036,956.283
20 dic 202337,5037,7237,4437,6036,958.321
19 dic 202337,6437,7437,5137,6036,9511.664
18 dic 202337,3837,8037,2837,6036,9520.093
15 dic 202338,0938,0937,2837,6036,9513.801
14 dic 202337,2137,9737,1836,5035,8713.750
13 dic 202337,0937,1336,4736,5035,8719.140
12 dic 202337,6737,6737,2437,4036,761.148.197
11 dic 202338,3538,3937,4938,3037,6420.775
08 dic 202338,6038,6538,0138,3037,6413.006
07 dic 202338,5838,7238,3238,6037,938.421
06 dic 202338,3538,8538,0838,7038,0321.149
05 dic 202338,3538,5238,1138,2037,5410.919
04 dic 202338,0038,6038,0038,0037,3520.705
01 dic 202338,4138,5838,2736,2035,589.900
30 nov 202337,9238,2137,8336,2035,5810.920
29 nov 202337,5437,8837,5436,2035,5823.312
28 nov 202336,2037,4936,2036,2035,5816.130
27 nov 202337,5037,5337,2937,1036,469.128
24 nov 202337,3137,5737,3037,1036,4610.768
23 nov 202336,4036,4036,4036,4035,77-
22 nov 202336,4037,5236,4036,4035,7737.170
21 nov 202336,7537,4436,7536,2035,5834.968
20 nov 202336,2236,7336,1936,2035,5846.291
17 nov 202336,3036,3336,0936,2035,5812.373
16 nov 202336,0036,3835,9436,0035,38635.282
15 nov 202336,0036,1135,8436,0035,3817.593
14 nov 202336,0636,0935,8536,0035,3811.503
13 nov 202335,6636,1735,4436,0035,3823.328
10 nov 202335,8935,9035,4035,6034,9923.138
09 nov 202335,8836,0335,5335,8035,1815.656
08 nov 202335,9435,9635,6035,8035,181.408.308
*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...