VZ - Verizon Communications Inc.

NYSE - NYSE Prezzo differito. Valuta in USD.
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
19 lug 201957,3857,4656,5756,5956,5912.238.100
18 lug 201957,2257,3256,7857,2157,217.551.100
17 lug 201957,5657,7057,0957,2257,227.916.700
16 lug 201957,6357,7357,4057,4157,4110.556.000
15 lug 201957,2957,8057,1957,5857,5811.734.300
12 lug 201957,0657,2756,8557,1957,199.669.500
11 lug 201957,2257,3956,6456,9256,9210.045.700
10 lug 201956,7057,1156,5957,0057,0010.901.500
09 lug 201956,9556,9956,2656,4156,4116.733.700
09 lug 20190.603 Dividendo
08 lug 201957,9658,3057,8157,8957,2912.048.200
05 lug 201958,0858,5157,7758,3157,706.938.500
03 lug 201958,1258,2557,6658,1357,528.437.800
02 lug 201956,8858,1556,8158,1357,5214.985.700
01 lug 201957,4257,4256,6056,6656,0715.830.000
28 giu 201957,2257,4356,8357,1356,5314.604.000
27 giu 201957,1657,3756,8557,2556,659.123.300
26 giu 201958,1758,2256,9256,9956,4015.042.100
25 giu 201958,1858,2657,9158,0057,4010.571.700
24 giu 201957,9858,6757,9358,2757,669.141.800
21 giu 201957,0957,9257,0957,7757,1722.474.300
20 giu 201957,9057,9556,9357,3456,7415.302.800
19 giu 201957,3957,8557,1857,6357,0310.516.400
18 giu 201957,8258,0057,1657,3356,7312.257.500
17 giu 201958,1658,3357,2457,6357,0311.027.000
14 giu 201957,6858,5657,5258,2857,6711.826.600
13 giu 201957,5057,7457,3757,6257,029.218.700
12 giu 201957,0057,5757,0057,3656,7611.911.000
11 giu 201956,5057,4056,1856,8356,2415.378.600
10 giu 201957,3757,3755,9556,1555,5714.955.400
07 giu 201958,0058,1457,1557,2456,6411.656.600
06 giu 201957,0157,8257,0157,5456,949.906.900
05 giu 201956,5257,3856,5057,0356,4411.522.900
04 giu 201956,6056,9855,9356,2255,6315.201.200
03 giu 201954,6856,4954,5656,3855,7919.518.300
31 mag 201955,0955,4454,2654,3553,7829.916.600
30 mag 201957,6257,6256,5656,8356,2417.484.900
29 mag 201958,6758,9357,9158,1857,5713.418.700
28 mag 201959,2159,8758,6658,7358,1221.860.500
24 mag 201959,0759,3658,6759,3258,708.755.200
23 mag 201959,0059,2858,5458,8758,2611.706.700
22 mag 201959,0959,3758,9659,2558,6311.487.100
21 mag 201959,1059,6358,7659,5058,8814.016.300
20 mag 201959,1560,5458,0059,0158,4020.910.600
17 mag 201957,0658,4857,0158,0957,4814.436.700
16 mag 201957,0057,8056,8257,3856,7811.695.100
15 mag 201956,5156,8456,1756,8156,2210.806.300
14 mag 201956,7657,1956,5056,5555,9612.776.200
13 mag 201956,7257,3456,6656,7556,1613.759.000
10 mag 201956,4957,0456,2656,9156,3210.707.100
09 mag 201956,1256,5655,9356,4855,8914.834.900
08 mag 201956,6656,7056,2556,3855,7912.086.700
07 mag 201956,6956,8256,3356,6356,0412.963.800
06 mag 201956,8357,0956,7456,9156,3210.066.100
03 mag 201957,1557,3656,8757,2456,649.388.200
02 mag 201956,8158,2356,6856,9956,4014.435.400
01 mag 201957,2357,3056,5256,5255,9311.627.400
30 apr 201956,9957,4556,7657,1956,5915.469.000
29 apr 201956,7557,1756,7156,8456,2513.985.000
26 apr 201956,0656,8255,8356,5855,9916.329.700
25 apr 201956,8256,9055,7555,8555,2717.425.500
24 apr 201957,3457,5756,7357,0856,4913.227.100
23 apr 201957,6257,7256,3057,1556,5523.488.700
22 apr 201958,1458,4957,8958,3757,7611.950.400
18 apr 201957,5158,2057,2858,0457,4413.189.000
17 apr 201958,4058,4657,6457,7857,1815.498.000
16 apr 201958,7958,9858,6658,7958,1810.239.300
15 apr 201958,9158,9558,5958,7158,107.741.500
12 apr 201958,7558,7958,5258,7458,1310.847.500
11 apr 201958,6558,7358,2058,5657,959.219.900
10 apr 201958,4058,7058,3658,6158,008.782.100
09 apr 201958,3758,5658,0458,4057,7910.414.400
09 apr 20190.603 Dividendo
08 apr 201959,0259,1358,7259,1357,9211.680.500
05 apr 201959,0259,1058,8259,0957,8811.497.800
04 apr 201958,8459,1058,7758,9957,788.776.000
03 apr 201958,7859,0758,4158,8757,6615.491.700
02 apr 201959,2259,2358,3458,5357,3311.408.100
01 apr 201959,3959,4158,7959,0957,8816.331.100
29 mar 201959,2059,2758,3259,1357,9217.283.900
28 mar 201960,8860,8958,4459,0857,8720.547.100
27 mar 201960,5661,1960,4860,8859,6313.290.300
26 mar 201960,3060,6960,1860,6359,3912.316.900
25 mar 201959,6360,1959,5360,0858,8515.463.400
22 mar 201958,1660,0058,1359,7658,5325.125.400
21 mar 201957,5858,4957,5758,2957,0910.920.100
20 mar 201957,5158,0657,1157,6756,4911.902.900
19 mar 201958,1058,2057,3157,5056,3213.462.700
18 mar 201958,2758,3257,5658,0756,8812.168.100
15 mar 201958,0458,5157,9358,3957,1923.715.300
14 mar 201957,7158,0957,5157,9556,7612.148.300
13 mar 201957,3757,7457,3457,6656,4814.168.300
12 mar 201957,6358,1157,3657,4356,2512.813.000
11 mar 201956,7657,6256,7557,5856,4013.627.400
08 mar 201956,3656,6856,0056,5355,3710.617.300
07 mar 201955,7656,4055,7256,3055,1512.103.300
06 mar 201956,1956,4255,4555,6854,5413.935.500
05 mar 201956,0956,1755,5156,0854,9315.749.500
04 mar 201957,1557,3555,6656,2455,0913.674.400
01 mar 201957,0257,1556,3556,9655,7910.942.700
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...
Usando Yahoo accetti che Yahoo e i suoi partners utilizzino cookies per fini di personalizzazione e altre finalità