Italia markets open in 4 hours 39 minutes

Verizon Communications Inc. (VZ)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
39,70+1,10 (+2,85%)
Alla chiusura: 04:00PM EDT
39,79 +0,09 (+0,22%)
Dopo ore: 07:57PM EDT
Periodo di tempo:
23 apr 2023 - 23 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
23 apr 202438,9139,9938,6839,7039,7024.345.000
22 apr 202441,4041,6438,5638,6038,6051.243.200
19 apr 202440,0040,6739,9840,4940,4924.693.500
18 apr 202439,8540,1739,7140,1340,1320.173.700
17 apr 202439,8539,9839,4639,7839,7821.009.200
16 apr 202440,1140,1439,5739,7739,7714.016.800
15 apr 202440,1140,3539,8540,1140,1116.442.800
12 apr 202440,1840,2639,6839,7239,7221.546.100
11 apr 202440,4540,4740,0940,1640,1614.782.200
10 apr 202440,6140,6639,9640,5240,5217.900.400
09 apr 202441,0641,1840,5440,8440,8417.227.000
09 apr 20240.665 Dividendo
08 apr 202442,1242,1541,7141,7341,0614.457.800
05 apr 202442,2542,4441,6142,1241,4514.330.100
04 apr 202442,9943,4242,4442,4541,7716.461.400
03 apr 202442,5842,9042,5342,8442,1618.211.800
02 apr 202442,3042,6842,2642,5441,8617.260.800
01 apr 202441,9942,3441,5342,2841,6115.031.600
28 mar 202441,6442,1541,6341,9641,2919.771.400
27 mar 202441,1041,7841,1041,5440,8819.260.100
26 mar 202440,8341,0040,7140,8540,2017.854.100
25 mar 202440,5340,8840,4840,8740,2214.587.200
22 mar 202440,7440,8140,0140,3739,7317.815.600
21 mar 202440,1240,5939,9840,5439,8921.868.300
20 mar 202439,9640,2739,8040,1239,4815.198.800
19 mar 202439,8840,0539,8139,9739,3315.226.900
18 mar 202439,4839,9639,2639,9339,2916.200.800
15 mar 202439,6039,9339,1439,4938,8654.890.200
14 mar 202440,0040,0639,4439,7739,1417.475.400
13 mar 202440,2940,5040,0640,2639,6213.751.800
12 mar 202440,0340,2639,9040,1339,4912.452.700
11 mar 202439,5740,2339,5640,1339,4912.344.600
08 mar 202439,6139,8839,3939,5138,8817.805.300
07 mar 202440,1040,2839,3839,5338,9017.100.600
06 mar 202440,3540,3739,7739,9339,2916.331.100
05 mar 202440,3540,9639,9240,3539,7120.640.100
04 mar 202439,9240,3339,5140,3139,6718.753.900
01 mar 202439,9940,2939,7740,2039,5612.124.600
29 feb 202440,1040,2339,8540,0239,3820.486.500
28 feb 202439,9640,2139,8640,1039,4612.437.000
27 feb 202439,6839,9839,4339,9339,2917.074.100
26 feb 202440,6040,6339,4339,6939,0625.108.400
23 feb 202440,6341,1540,4640,6640,0115.228.600
22 feb 202440,7540,9340,1140,7340,0822.068.900
21 feb 202440,4941,1240,3741,1040,4516.279.700
20 feb 202440,4140,9140,2740,5039,8512.069.500
16 feb 202440,2940,6739,7440,4939,8412.644.900
15 feb 202440,2140,6240,1840,5939,9412.081.400
14 feb 202440,3840,5439,9740,1539,5112.443.200
13 feb 202440,2040,4639,6840,1339,4914.483.600
12 feb 202439,7340,1739,5340,1039,4615.060.500
09 feb 202439,9040,0939,2639,7239,0918.479.400
08 feb 202440,3040,3739,4439,9139,2719.523.500
07 feb 202441,1041,1440,3640,4239,7821.815.600
06 feb 202441,3941,5740,9541,1040,4517.517.600
05 feb 202442,0042,1841,2841,3840,7220.466.200
02 feb 202442,2042,4741,8342,1341,4621.546.500
01 feb 202442,6842,7241,9742,4941,8119.586.500
31 gen 202442,1943,2142,0442,3541,6823.392.300
30 gen 202442,0042,6041,8142,4741,7920.044.600
29 gen 202442,1242,3941,6642,0541,3823.905.700
26 gen 202442,2942,4942,1042,4041,7220.367.200
25 gen 202441,4542,3041,3342,2941,6224.613.200
24 gen 202442,2342,3441,1941,2840,6227.910.400
23 gen 202441,0742,2540,5942,2341,5649.713.700
22 gen 202439,4039,7239,3139,5838,9526.039.200
19 gen 202439,0739,4338,6939,3338,7020.556.200
18 gen 202438,5339,0138,4638,9438,3217.112.800
17 gen 202438,7239,4338,6738,8738,2521.377.100
16 gen 202438,5839,3538,3539,2938,6631.039.400
12 gen 202438,1938,7738,1738,5637,9518.773.500
11 gen 202439,0339,0337,5637,9037,3031.289.800
10 gen 202439,0839,1038,6639,0838,4616.354.700
09 gen 202439,2539,2538,7739,0438,4217.880.100
09 gen 20240.665 Dividendo
08 gen 202440,1540,2639,4840,1038,8128.483.000
05 gen 202439,4740,3739,3040,2038,9030.212.900
04 gen 202439,6839,8539,3639,3738,1024.214.600
03 gen 202439,5339,7239,1339,1637,9026.263.900
02 gen 202437,7338,9737,6838,8837,6323.810.900
29 dic 202337,3837,7637,3237,7036,4816.205.200
28 dic 202337,1837,7237,1537,4936,2814.931.700
27 dic 202337,3337,4637,2037,3136,1115.267.600
26 dic 202337,4437,6437,3137,4836,2711.856.600
22 dic 202337,4237,7837,4037,4936,2813.157.900
21 dic 202337,3537,5537,2137,4336,2215.421.000
20 dic 202337,5037,7337,2837,3036,1018.134.600
19 dic 202337,6037,7437,4937,5736,3617.642.500
18 dic 202337,7237,8037,2737,6736,4522.057.200
15 dic 202337,5537,8337,1437,3736,1651.715.400
14 dic 202337,2537,9837,1837,8736,6528.551.600
13 dic 202337,0837,1536,4636,9935,8032.473.200
12 dic 202337,5737,6437,1737,3036,1017.096.700
11 dic 202338,2938,3937,4837,6736,4521.914.500
08 dic 202338,6638,6838,0138,2537,0221.844.000
07 dic 202338,5538,7338,3038,6537,4015.223.200
06 dic 202338,2538,8838,0838,5037,2620.218.500
05 dic 202338,3538,5538,0938,4237,1823.003.300
04 dic 202338,4038,5738,0338,0436,8122.109.200
01 dic 202338,4038,6138,2738,5837,3420.758.400
*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...