Italia markets close in 2 hours 19 minutes

Verizon Communications Inc. (VZ)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
40,02-0,08 (-0,20%)
Alla chiusura: 04:00PM EST
40,00 -0,02 (-0,05%)
Preborsa: 09:11AM EST
Periodo di tempo:
01 mar 2023 - 01 mar 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
29 feb 202440,1040,2339,8540,0240,0220.485.200
28 feb 202439,9640,2139,8640,1040,1012.437.000
27 feb 202439,6839,9839,4339,9339,9317.074.100
26 feb 202440,6040,6339,4339,6939,6925.108.400
23 feb 202440,6341,1540,4640,6640,6615.227.200
22 feb 202440,7540,9340,1140,7340,7322.068.900
21 feb 202440,4941,1240,3741,1041,1016.279.700
20 feb 202440,4140,9140,2740,5040,5012.069.500
16 feb 202440,2940,6739,7440,4940,4912.644.900
15 feb 202440,2140,6240,1840,5940,5912.081.400
14 feb 202440,3840,5439,9740,1540,1512.443.200
13 feb 202440,2040,4639,6840,1340,1314.483.600
12 feb 202439,7340,1739,5340,1040,1015.060.500
09 feb 202439,9040,0939,2639,7239,7218.479.400
08 feb 202440,3040,3739,4439,9139,9119.523.500
07 feb 202441,1041,1440,3640,4240,4221.815.600
06 feb 202441,3941,5740,9541,1041,1017.517.600
05 feb 202442,0042,1841,2841,3841,3820.466.200
02 feb 202442,2042,4741,8342,1342,1321.546.500
01 feb 202442,6842,7241,9742,4942,4919.586.500
31 gen 202442,1943,2142,0442,3542,3523.392.300
30 gen 202442,0042,6041,8142,4742,4720.044.600
29 gen 202442,1242,3941,6642,0542,0523.905.700
26 gen 202442,2942,4942,1042,4042,4020.367.200
25 gen 202441,4542,3041,3342,2942,2924.613.200
24 gen 202442,2342,3441,1941,2841,2827.910.400
23 gen 202441,0742,2540,5942,2342,2349.713.700
22 gen 202439,4039,7239,3139,5839,5826.039.200
19 gen 202439,0739,4338,6939,3339,3320.556.200
18 gen 202438,5339,0138,4638,9438,9417.112.800
17 gen 202438,7239,4338,6738,8738,8721.377.100
16 gen 202438,5839,3538,3539,2939,2931.039.400
12 gen 202438,1938,7738,1738,5638,5618.773.500
11 gen 202439,0339,0337,5637,9037,9031.289.800
10 gen 202439,0839,1038,6639,0839,0816.354.700
09 gen 202439,2539,2538,7739,0439,0417.880.100
09 gen 20240.665 Dividendo
08 gen 202440,1540,2639,4840,1039,4328.483.000
05 gen 202439,4740,3739,3040,2039,5330.212.900
04 gen 202439,6839,8539,3639,3738,7224.214.600
03 gen 202439,5339,7239,1339,1638,5126.263.900
02 gen 202437,7338,9737,6838,8838,2423.810.900
29 dic 202337,3837,7637,3237,7037,0716.205.200
28 dic 202337,1837,7237,1537,4936,8714.931.700
27 dic 202337,3337,4637,2037,3136,6915.267.600
26 dic 202337,4437,6437,3137,4836,8611.856.600
22 dic 202337,4237,7837,4037,4936,8713.157.900
21 dic 202337,3537,5537,2137,4336,8115.421.000
20 dic 202337,5037,7337,2837,3036,6818.134.600
19 dic 202337,6037,7437,4937,5736,9517.642.500
18 dic 202337,7237,8037,2737,6737,0522.057.200
15 dic 202337,5537,8337,1437,3736,7551.715.400
14 dic 202337,2537,9837,1837,8737,2428.551.600
13 dic 202337,0837,1536,4636,9936,3832.473.200
12 dic 202337,5737,6437,1737,3036,6817.096.700
11 dic 202338,2938,3937,4837,6737,0521.914.500
08 dic 202338,6638,6838,0138,2537,6221.844.000
07 dic 202338,5538,7338,3038,6538,0115.223.200
06 dic 202338,2538,8838,0838,5037,8620.218.500
05 dic 202338,3538,5538,0938,4237,7823.003.300
04 dic 202338,4038,5738,0338,0437,4122.109.200
01 dic 202338,4038,6138,2738,5837,9420.758.400
30 nov 202337,8338,4437,8238,3337,6936.623.500
29 nov 202337,5337,8937,5337,7637,1316.387.400
28 nov 202337,3537,5137,2037,4736,8514.521.700
27 nov 202337,4537,5437,2937,3536,7315.245.300
24 nov 202337,4537,5737,3037,4136,796.766.700
22 nov 202337,3337,5237,2237,3536,7314.613.100
21 nov 202336,8637,4536,8537,2536,6322.946.400
20 nov 202336,2836,8736,2036,7336,1218.656.400
17 nov 202336,3836,3836,0836,2335,6319.355.200
16 nov 202336,0836,3835,9336,1835,5819.110.800
15 nov 202335,8836,1135,8436,0035,4022.855.500
14 nov 202336,0136,1035,8135,8835,2817.667.100
13 nov 202335,6436,1835,4135,8235,2317.236.700
10 nov 202335,9135,9235,4035,7135,1212.791.200
09 nov 202335,8736,0535,4635,6235,0315.685.800
08 nov 202335,9435,9835,6035,7735,1816.971.500
07 nov 202335,7036,1035,6535,9435,3417.654.600
06 nov 202335,9836,0335,6235,6435,0515.544.000
03 nov 202335,9936,3735,9436,0235,4223.311.800
02 nov 202335,3135,9435,3135,9035,3024.946.000
01 nov 202335,4135,5635,1535,4034,8126.071.200
31 ott 202334,7135,2134,6735,1334,5528.903.400
30 ott 202333,8434,8033,8434,6234,0531.497.700
27 ott 202334,3834,5933,3433,4432,8923.924.800
26 ott 202333,6634,7033,6434,4733,9034.367.000
25 ott 202334,5034,6133,6033,6933,1330.832.800
24 ott 202333,1534,4632,9734,3033,7361.617.900
23 ott 202331,4831,6631,2631,3930,8731.725.800
20 ott 202331,5732,1431,5531,5731,0527.265.100
19 ott 202331,4231,9731,4031,5831,0628.806.600
18 ott 202331,4231,4830,9931,0530,5422.024.300
17 ott 202331,1131,5431,1031,5130,9921.186.000
16 ott 202330,8431,3230,6231,2530,7321.087.900
13 ott 202331,0831,3930,6430,6730,1624.528.400
12 ott 202331,3331,3730,6530,9130,4021.718.300
11 ott 202331,8331,9731,4131,4630,9415.694.200
10 ott 202331,4831,8031,3231,7631,2319.151.900
09 ott 202330,7431,5030,7431,4530,9320.344.300
*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...