Italia markets close in 5 hours 34 minutes

VERIZON COMMUNICATIONS (1VZ.MI)

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
38,35+0,38 (+1,00%)
In data: 04:14PM CEST. Mercato aperto.
Periodo di tempo:
28 giu 2023 - 28 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
27 giu 202438,3638,3638,3638,3638,36-
26 giu 202438,3538,3538,3538,3638,36100
25 giu 202437,4737,4737,4737,4737,47-
24 giu 202437,4737,4737,4737,4737,47-
21 giu 202437,5837,5837,5837,4737,4790
20 giu 202436,7836,7836,7836,7836,78-
19 giu 202436,7836,7836,7836,7836,78-
18 giu 202436,7836,7836,7836,7836,78-
17 giu 202437,0437,0437,0436,7836,7840
14 giu 202437,2337,2337,2337,2237,2250
13 giu 202438,0838,0838,0838,0838,08-
12 giu 202438,0838,0838,0838,0838,08-
11 giu 202438,0838,0838,0838,0838,08-
10 giu 202438,0838,0838,0838,0838,08-
07 giu 202437,9038,1337,9038,0838,08541
06 giu 202438,0038,0038,0038,2438,24500
05 giu 202437,8837,8837,8837,8837,88-
04 giu 202437,8837,8837,8837,8837,88-
03 giu 202438,1038,1038,1037,8837,88150
31 mag 202436,5336,5336,5336,5336,53-
30 mag 202436,5336,5336,5336,5336,53-
29 mag 202436,5336,5336,5336,5336,53-
28 mag 202436,5336,5336,5336,5336,53-
27 mag 202436,5336,5336,5336,5336,53-
24 mag 202436,5336,5336,5336,5336,53-
23 mag 202436,4136,6236,4136,5336,53125
22 mag 202436,5736,5736,5736,9636,965
21 mag 202436,9636,9636,9636,9636,96-
20 mag 202436,8136,8136,8136,9636,9629
17 mag 202437,0337,0337,0337,0337,03-
16 mag 202437,1737,1737,1737,0337,0346
15 mag 202437,4737,4737,4737,4737,47-
14 mag 202437,8038,8137,6537,4737,47523
13 mag 202437,1237,1237,1237,1237,12-
10 mag 202437,1537,1537,1537,1237,1223
09 mag 202436,6436,8436,6436,7436,74390
08 mag 202436,4136,4136,4136,4136,41-
07 mag 202436,4136,4136,4136,4136,41-
06 mag 202436,2136,2136,2136,4136,4120
03 mag 202436,3336,3336,3336,1236,1230
02 mag 202436,7036,7036,7036,5436,5420
30 apr 202437,5938,1537,5937,6037,60170
29 apr 202437,0337,8037,0337,8537,85140
26 apr 202436,5836,5836,5836,5836,58-
25 apr 202436,9236,9236,9236,5836,5817
24 apr 202437,4637,4637,2936,7436,7450
23 apr 202436,6536,6536,6536,6536,65-
22 apr 202438,0638,0638,0636,6536,6560
19 apr 202437,4437,4437,4437,4437,44-
18 apr 202437,3337,3337,3337,4437,4494
17 apr 202437,4137,4137,4137,4137,41-
16 apr 202437,7837,7837,7837,4137,4128
15 apr 202437,7937,7937,7937,7937,791
12 apr 202437,4837,4837,4837,4837,48-
11 apr 202437,6037,6037,6037,4837,4820
10 apr 202437,6037,6037,6037,6037,60-
09 apr 202437,7237,7237,7237,6037,60100
09 apr 20240.665 Dividendo
08 apr 202439,6239,6239,6239,6238,95-
05 apr 202439,6239,6239,6239,6238,95-
04 apr 202439,7839,7839,7839,6238,95100
03 apr 202439,5839,5839,5839,4138,75250
02 apr 202439,2939,2939,2939,2838,62280
28 mar 202437,6037,6037,6037,6036,97-
27 mar 202437,6037,6037,6037,6036,97-
26 mar 202437,6037,6037,6037,6036,97-
25 mar 202437,4137,4137,4137,6036,97250
22 mar 202436,7236,7236,7236,7236,10-
21 mar 202436,7236,7236,7236,7236,10-
20 mar 202436,7236,7236,7236,7236,10-
19 mar 202436,7236,7236,7236,7236,10-
18 mar 202436,7236,7236,7236,7236,10-
15 mar 202436,7236,7236,7236,7236,10-
14 mar 202436,7236,7236,7236,7236,10-
13 mar 202436,7236,7236,7236,7236,10-
12 mar 202436,7236,7236,7236,7236,10-
11 mar 202436,2736,7136,2736,7236,10236
08 mar 202437,2237,2237,2237,2236,59-
07 mar 202437,2237,2237,2237,2236,59-
06 mar 202437,2237,2237,2237,2236,59-
05 mar 202437,6537,6537,6537,2236,595
04 mar 202437,2137,2136,9436,8536,24202
01 mar 202436,6936,6936,6936,6936,07-
29 feb 202436,6936,6936,6936,6936,07-
28 feb 202436,6936,6936,6936,6936,07-
27 feb 202436,6936,6936,6936,6936,07-
26 feb 202437,3837,3837,3836,6936,07138
23 feb 202437,6037,6037,6037,6036,97-
22 feb 202437,9237,9237,9237,6036,97308
21 feb 202437,4037,4037,4037,5636,93250
20 feb 202437,5137,5137,5137,6737,0437
19 feb 202437,0637,0637,0637,0636,44-
16 feb 202437,0637,0637,0637,0636,44-
15 feb 202437,0637,0637,0637,0636,44-
14 feb 202437,0637,0637,0637,0636,44-
13 feb 202437,0637,0637,0637,0636,44-
12 feb 202436,6936,8736,6937,0636,44355
09 feb 202437,6937,6937,6937,6937,06-
08 feb 202437,6937,6937,6937,6937,06-
07 feb 202438,1038,1038,0037,6937,06493
*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...