Italia markets open in 6 hours 16 minutes

Verizon Communications Inc. (BAC.DE)

XETRA - XETRA Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
37,56+0,41 (+1,10%)
Alla chiusura: 05:35PM CEST
Periodo di tempo:
14 mag 2023 - 14 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
13 mag 202437,7637,7837,1737,5637,563.110
10 mag 202436,8737,1536,8737,1537,151.642
09 mag 202436,8936,9536,6536,7436,744.345
08 mag 202436,6136,7136,4236,6936,691.985
07 mag 202436,4936,6436,3736,3736,374.180
06 mag 202436,2536,4236,1036,3836,383.655
03 mag 202436,6036,6036,0036,1336,137.114
02 mag 202436,7936,7936,4436,4736,475.511
30 apr 202437,4737,5436,9437,0537,052.407
29 apr 202437,1038,0836,9937,8137,814.172
26 apr 202436,5137,2436,4037,2237,225.116
25 apr 202436,7837,1536,4636,5636,563.656
24 apr 202437,0837,6036,4736,6736,677.633
23 apr 202436,6337,3136,2237,3137,3110.221
22 apr 202437,9939,4236,5136,7036,7026.225
19 apr 202437,5937,8437,4337,7637,765.019
18 apr 202437,2937,4937,1337,4137,413.481
17 apr 202437,5437,5437,1737,1737,171.185
16 apr 202437,7037,7437,2637,4037,402.303
15 apr 202437,4637,8737,1937,7637,764.494
12 apr 202437,6137,7837,5337,5937,593.906
11 apr 202437,8837,8837,4437,4437,442.368
10 apr 202437,6537,7937,4937,4937,493.526
09 apr 202437,8337,9937,3837,5137,514.843
09 apr 20240.665 Dividendo
08 apr 202439,1339,1338,5438,6738,005.406
05 apr 202439,2639,3838,5738,9238,258.144
04 apr 202439,6939,9239,3139,6138,936.545
03 apr 202439,7740,1439,3839,3838,705.911
02 apr 202439,4939,6339,2039,3038,6212.497
28 mar 202438,4838,8338,4038,8338,165.331
27 mar 202437,9038,5837,7638,3537,691.691
26 mar 202437,5837,7637,5637,7637,113.334
25 mar 202437,2537,6737,2537,6336,993.411
22 mar 202437,5637,6937,0837,0836,455.114
21 mar 202436,7937,2736,7037,1036,466.185
20 mar 202436,7837,0736,7836,8736,243.698
19 mar 202436,8736,9036,7436,7436,11836
18 mar 202436,3336,4736,2536,4735,851.769
15 mar 202436,9136,9136,3736,6035,981.675
14 mar 202436,8636,9036,2036,4035,771.259
13 mar 202436,8137,0036,7536,9236,291.614
12 mar 202436,6736,8536,6136,7236,08849
11 mar 202436,2636,7436,1036,7436,113.134
08 mar 202436,2636,3336,1036,2235,602.148
07 mar 202436,6536,8336,3136,3535,725.182
06 mar 202437,0637,2836,6036,8136,171.246
05 mar 202437,1437,5036,8637,2136,571.819
04 mar 202437,2137,2136,5836,9036,272.229
01 mar 202437,0737,1536,8336,9236,284.808
29 feb 202437,2437,2436,8836,9636,322.274
28 feb 202437,0837,0836,7936,8836,252.710
27 feb 202436,6736,6736,4536,5335,903.117
26 feb 202437,7537,7536,6736,6736,043.528
23 feb 202437,5138,0137,5137,9037,251.812
22 feb 202437,9938,0237,2637,6637,0110.921
21 feb 202437,4237,5837,2637,5836,933.329
20 feb 202437,4537,7637,2537,6937,042.329
19 feb 202437,4337,7837,2837,2836,63636
16 feb 202437,7237,7237,0237,4236,784.678
15 feb 202437,4937,6537,3337,6336,982.707
14 feb 202437,5637,7837,4837,5136,864.052
13 feb 202437,3137,6637,0637,1236,485.571
12 feb 202436,7937,0936,6937,0836,446.422
09 feb 202436,9237,1936,6336,6336,0018.046
08 feb 202437,7637,7636,7436,9136,2813.179
07 feb 202438,4038,4037,6337,7437,105.440
06 feb 202438,5438,6738,2038,3837,719.560
05 feb 202439,0839,2038,6138,6237,969.844
02 feb 202439,1139,3738,8139,3738,695.894
01 feb 202439,3539,5138,8139,2238,549.671
31 gen 202438,9039,3138,6939,1738,5010.280
30 gen 202438,6739,0338,5638,9638,2914.325
29 gen 202439,0339,2038,6238,7738,107.164
26 gen 202438,9039,0838,5338,9338,2615.124
25 gen 202437,9838,7537,5338,6237,9537.011
24 gen 202438,7138,7638,1738,4737,8128.336
23 gen 202436,2238,7636,0038,5537,8956.884
22 gen 202436,1336,4335,9436,1735,559.178
19 gen 202435,7236,1335,7236,0135,394.023
18 gen 202435,6335,7835,3935,5734,968.672
17 gen 202436,0936,2235,4735,9235,3013.638
16 gen 202435,2136,0835,2036,0635,4414.645
15 gen 202435,0835,1734,9935,1534,553.690
12 gen 202434,4935,3534,4435,3034,6911.228
11 gen 202435,6735,7135,1135,2134,606.669
10 gen 202435,6635,8335,3535,4934,878.608
09 gen 202436,1736,2935,5035,8135,2015.395
09 gen 20240.665 Dividendo
08 gen 202436,9036,9036,0436,5035,2217.821
05 gen 202436,1536,6635,9036,5835,3022.744
04 gen 202436,0336,3335,9636,0534,7814.563
03 gen 202435,7436,4035,6736,0134,7527.031
02 gen 202434,3535,5634,1935,2434,0019.697
29 dic 202334,0334,0833,8833,9632,774.729
28 dic 202333,6433,9233,5133,8532,673.221
27 dic 202334,0134,0133,6033,6632,489.613
22 dic 202334,0034,2433,9034,2133,005.282
21 dic 202334,2834,2833,9634,1732,979.689
20 dic 202334,4234,4234,1634,3833,172.289
*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...