Italia markets open in 7 hours 53 minutes
Dow Jones
38.460,92 -42,77 (-0,11%) Nasdaq
15.712,75 +16,11 (+0,10%) Nikkei 225
38.460,08 +907,92 (+2,42%) EUR/USD
1,0700 -0,0001 (-0,01%) Bitcoin EUR
59.681,30 -2.189,69 (-3,54%) CMC Crypto 200
1.384,26 -39,84 (-2,80%)
Verizon Communications Inc. (0Q1S.L)
LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 06:50PM BST
Periodo di tempo:
25 apr 2023 - 25 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 24 apr 2024 | 39,70 | 39,70 | 38,95 | 39,40 | 39,40 | 1.435.786 |
| 23 apr 2024 | 38,55 | 39,99 | 38,55 | 39,80 | 39,80 | 29.722 |
| 22 apr 2024 | 40,00 | 41,92 | 38,73 | 39,28 | 39,28 | 115.860 |
| 19 apr 2024 | 39,25 | 40,46 | 39,25 | 40,28 | 40,28 | 15.531 |
| 18 apr 2024 | 39,82 | 40,06 | 39,74 | 39,90 | 39,90 | 15.026 |
| 17 apr 2024 | 39,81 | 39,97 | 39,47 | 39,58 | 39,58 | 10.424 |
| 16 apr 2024 | 40,04 | 40,13 | 39,57 | 39,70 | 39,70 | 3.930.093 |
| 15 apr 2024 | 40,12 | 40,31 | 39,93 | 40,15 | 40,15 | 38.944 |
| 12 apr 2024 | 40,09 | 40,25 | 39,80 | 39,95 | 39,95 | 24.304 |
| 11 apr 2024 | 40,40 | 40,47 | 40,10 | 40,10 | 40,10 | 11.813 |
| 10 apr 2024 | 40,61 | 40,63 | 39,97 | 40,38 | 40,38 | 16.619 |
| 09 apr 2024 | 41,25 | 41,85 | 40,54 | 40,78 | 40,78 | 31.641 |
| 09 apr 2024 | 0.665 Dividendo | |||||
| 08 apr 2024 | 42,12 | 42,20 | 41,81 | 42,28 | 41,61 | 13.799 |
| 05 apr 2024 | 42,29 | 42,37 | 41,61 | 42,28 | 41,61 | 49.950 |
| 04 apr 2024 | 42,92 | 43,40 | 42,74 | 42,28 | 41,61 | 19.272 |
| 03 apr 2024 | 42,30 | 42,82 | 42,30 | 42,28 | 41,61 | 10.874 |
| 02 apr 2024 | 42,25 | 42,60 | 41,25 | 42,28 | 41,61 | 51.222 |
| 28 mar 2024 | 41,55 | 42,10 | 41,55 | 41,90 | 41,24 | 14.988 |
| 27 mar 2024 | 41,17 | 41,80 | 41,11 | 41,50 | 40,85 | 41.195 |
| 26 mar 2024 | 40,87 | 40,99 | 40,75 | 40,90 | 40,26 | 1.131.208 |
| 25 mar 2024 | 40,40 | 40,85 | 40,36 | 40,70 | 40,06 | 31.486 |
| 22 mar 2024 | 40,80 | 40,80 | 40,01 | 40,10 | 39,47 | 14.760 |
| 21 mar 2024 | 40,14 | 40,53 | 40,02 | 40,40 | 39,76 | 35.913 |
| 20 mar 2024 | 39,98 | 40,25 | 39,82 | 40,00 | 39,37 | 19.243 |
| 19 mar 2024 | 39,90 | 40,04 | 39,81 | 39,90 | 39,27 | 9.939 |
| 18 mar 2024 | 39,50 | 39,74 | 39,27 | 39,70 | 39,08 | 21.114 |
| 15 mar 2024 | 39,99 | 39,99 | 39,58 | 39,90 | 39,27 | 25.301 |
| 14 mar 2024 | 40,08 | 40,08 | 39,45 | 39,70 | 39,08 | 25.207 |
| 13 mar 2024 | 40,17 | 40,49 | 40,07 | 40,40 | 39,76 | 6.858 |
| 12 mar 2024 | 40,12 | 40,18 | 39,90 | 40,10 | 39,47 | 8.696 |
| 11 mar 2024 | 39,57 | 40,22 | 39,57 | 40,10 | 39,47 | 33.771 |
| 08 mar 2024 | 40,80 | 40,80 | 39,40 | 39,70 | 39,08 | 66.379 |
| 07 mar 2024 | 40,15 | 40,23 | 39,38 | 39,40 | 38,78 | 17.311 |
| 06 mar 2024 | 40,35 | 40,37 | 39,86 | 40,10 | 39,47 | 16.023 |
| 05 mar 2024 | 40,25 | 40,91 | 39,93 | 40,50 | 39,86 | 31.573 |
| 04 mar 2024 | 39,81 | 40,31 | 39,53 | 40,10 | 39,47 | 17.007 |
| 01 mar 2024 | 39,99 | 40,32 | 39,79 | 39,90 | 39,27 | 9.519 |
| 29 feb 2024 | 40,10 | 40,20 | 39,85 | 40,10 | 39,47 | 18.063 |
| 28 feb 2024 | 39,60 | 40,20 | 39,60 | 39,90 | 39,27 | 22.670 |
| 27 feb 2024 | 39,70 | 39,80 | 39,43 | 39,60 | 38,98 | 20.175 |
| 26 feb 2024 | 40,63 | 40,63 | 39,44 | 41,00 | 40,36 | 25.903 |
| 23 feb 2024 | 40,76 | 41,14 | 40,47 | 41,00 | 40,36 | 10.912 |
| 22 feb 2024 | 41,20 | 41,20 | 40,13 | 40,70 | 40,06 | 36.098 |
| 21 feb 2024 | 40,40 | 40,98 | 40,39 | 40,60 | 39,96 | 12.508 |
| 20 feb 2024 | 39,20 | 40,91 | 39,20 | 40,70 | 40,06 | 43.950 |
| 19 feb 2024 | 40,30 | 40,30 | 40,30 | 40,30 | 39,67 | 157 |
| 16 feb 2024 | 40,59 | 40,67 | 39,75 | 40,30 | 39,67 | 17.423 |
| 15 feb 2024 | 40,14 | 40,62 | 40,14 | 40,50 | 39,86 | 31.934 |
| 14 feb 2024 | 40,20 | 40,52 | 39,80 | 40,20 | 39,57 | 36.968 |
| 13 feb 2024 | 40,10 | 40,43 | 39,71 | 39,70 | 39,08 | 2.759.251 |
| 12 feb 2024 | 39,69 | 40,16 | 39,55 | 39,90 | 39,27 | 34.921 |
| 09 feb 2024 | 39,83 | 40,07 | 39,27 | 39,50 | 38,88 | 27.170 |
| 08 feb 2024 | 40,29 | 40,33 | 39,45 | 39,70 | 39,08 | 36.781 |
| 07 feb 2024 | 41,31 | 41,48 | 40,48 | 40,60 | 39,96 | 13.230 |
| 06 feb 2024 | 41,40 | 41,54 | 41,13 | 41,20 | 40,55 | 11.284 |
| 05 feb 2024 | 41,96 | 42,00 | 41,28 | 41,50 | 40,85 | 23.798 |
| 02 feb 2024 | 41,20 | 42,45 | 41,20 | 42,40 | 41,73 | 9.788 |
| 01 feb 2024 | 42,48 | 42,61 | 41,98 | 42,60 | 41,93 | 152.797 |
| 31 gen 2024 | 42,00 | 42,71 | 42,00 | 42,50 | 41,83 | 47.518 |
| 30 gen 2024 | 41,20 | 42,54 | 41,00 | 42,20 | 41,54 | 14.844 |
| 29 gen 2024 | 42,22 | 42,38 | 41,66 | 42,10 | 41,44 | 18.212 |
| 26 gen 2024 | 42,03 | 42,47 | 41,95 | 42,30 | 41,63 | 17.189 |
| 25 gen 2024 | 41,27 | 42,11 | 41,27 | 41,90 | 41,24 | 568.283 |
| 24 gen 2024 | 42,22 | 42,30 | 41,34 | 41,90 | 41,24 | 37.722 |
| 23 gen 2024 | 41,60 | 41,99 | 39,53 | 41,90 | 41,24 | 67.366 |
| 22 gen 2024 | 39,45 | 39,69 | 39,07 | 39,50 | 38,88 | 42.276 |
| 19 gen 2024 | 38,90 | 39,36 | 38,76 | 39,30 | 38,68 | 15.489 |
| 18 gen 2024 | 38,80 | 38,87 | 38,47 | 38,70 | 38,09 | 16.898 |
| 17 gen 2024 | 38,00 | 39,38 | 38,00 | 38,90 | 38,29 | 28.751 |
| 16 gen 2024 | 38,62 | 39,34 | 38,37 | 39,10 | 38,48 | 39.068 |
| 15 gen 2024 | 38,50 | 38,50 | 38,50 | 38,50 | 37,89 | 178 |
| 12 gen 2024 | 37,82 | 38,77 | 37,82 | 38,70 | 38,09 | 7.586 |
| 11 gen 2024 | 39,00 | 39,01 | 38,39 | 38,70 | 38,09 | 12.096 |
| 10 gen 2024 | 39,01 | 39,05 | 38,67 | 38,90 | 38,29 | 6.666 |
| 09 gen 2024 | 39,10 | 39,18 | 38,84 | 39,10 | 38,48 | 15.527 |
| 09 gen 2024 | 0.665 Dividendo | |||||
| 08 gen 2024 | 40,39 | 40,39 | 39,50 | 38,60 | 37,34 | 34.668 |
| 05 gen 2024 | 39,44 | 40,30 | 39,37 | 38,60 | 37,34 | 12.873 |
| 04 gen 2024 | 39,44 | 39,84 | 39,41 | 38,60 | 37,34 | 17.537 |
| 03 gen 2024 | 39,30 | 39,71 | 39,12 | 38,60 | 37,34 | 28.060 |
| 02 gen 2024 | 37,77 | 38,97 | 37,69 | 38,60 | 37,34 | 37.428 |
| 29 dic 2023 | 36,80 | 37,65 | 36,80 | 37,50 | 36,27 | 12.652 |
| 28 dic 2023 | 36,20 | 37,72 | 36,20 | 37,50 | 36,27 | 16.270 |
| 27 dic 2023 | 37,40 | 37,41 | 37,31 | 37,40 | 36,18 | 4.129 |
| 22 dic 2023 | 37,41 | 37,78 | 37,40 | 37,40 | 36,18 | 7.346 |
| 21 dic 2023 | 37,37 | 37,54 | 37,22 | 37,60 | 36,37 | 6.283 |
| 20 dic 2023 | 37,50 | 37,72 | 37,44 | 37,60 | 36,37 | 8.322 |
| 19 dic 2023 | 37,66 | 37,74 | 37,51 | 37,60 | 36,37 | 11.665 |
| 18 dic 2023 | 37,40 | 37,80 | 37,28 | 37,60 | 36,37 | 20.093 |
| 15 dic 2023 | 38,09 | 38,09 | 37,28 | 37,60 | 36,37 | 13.802 |
| 14 dic 2023 | 37,21 | 37,97 | 37,18 | 36,50 | 35,31 | 13.751 |
| 13 dic 2023 | 37,09 | 37,13 | 36,49 | 36,50 | 35,31 | 16.056 |
| 12 dic 2023 | 37,67 | 37,67 | 37,24 | 37,40 | 36,18 | 1.148.198 |
| 11 dic 2023 | 38,35 | 38,39 | 37,49 | 38,30 | 37,05 | 20.775 |
| 08 dic 2023 | 38,60 | 38,65 | 38,01 | 38,30 | 37,05 | 13.006 |
| 07 dic 2023 | 38,58 | 38,72 | 38,32 | 38,60 | 37,34 | 8.421 |
| 06 dic 2023 | 38,44 | 38,85 | 38,08 | 38,70 | 37,44 | 21.150 |
| 05 dic 2023 | 38,35 | 38,52 | 38,11 | 38,20 | 36,95 | 10.920 |
| 04 dic 2023 | 38,00 | 38,60 | 38,00 | 38,00 | 36,76 | 20.705 |
| *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...
© 2024 Yahoo. Tutti i diritti riservati.