VZ - Verizon Communications Inc.

NYSE - NYSE Prezzo differito. Valuta in USD.
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
17 gen 202059,6960,1559,6460,1360,1315.615.700
16 gen 202059,3859,8559,2259,6759,6710.689.600
15 gen 202059,2559,4258,8759,1059,1010.291.300
14 gen 202059,0059,1358,7659,0459,0412.697.100
13 gen 202059,0259,3758,7859,1559,1514.158.400
10 gen 202059,0259,3058,8458,9958,9911.786.700
09 gen 202058,8959,4058,8058,8558,8520.134.600
09 gen 20200.615 Dividendo
08 gen 202059,6760,1059,6359,7159,0915.926.500
07 gen 202060,1060,1859,5859,6058,9914.293.100
06 gen 202060,1160,5960,0860,2759,6515.094.500
03 gen 202060,5960,7960,0760,4059,7813.263.200
02 gen 202061,3861,4560,8161,0560,4211.447.900
31 dic 201961,2161,4060,9461,4060,778.466.700
30 dic 201961,6561,6961,0961,2160,586.765.400
27 dic 201961,3961,6261,2561,5360,908.166.800
26 dic 201961,2861,3761,1161,2960,668.117.800
24 dic 201961,4661,4661,0261,2860,656.640.100
23 dic 201962,0162,1561,3261,4060,779.477.500
20 dic 201961,4662,2261,1462,0761,4342.977.900
19 dic 201960,9061,1360,6960,8060,1711.901.600
18 dic 201961,5161,7060,8260,8660,2317.292.600
17 dic 201961,4061,7161,3561,4960,8613.648.700
16 dic 201960,7361,2760,7161,2360,6011.493.000
13 dic 201961,1261,1960,2560,8160,1810.585.900
12 dic 201961,1061,6361,1061,1760,548.571.600
11 dic 201961,3661,4260,9961,0860,459.657.500
10 dic 201961,1561,2360,7961,2360,608.290.900
09 dic 201960,9861,1160,8761,0160,389.370.200
06 dic 201961,0061,2860,9161,1960,569.296.900
05 dic 201960,6360,9260,3260,8260,199.812.500
04 dic 201960,0260,6359,8560,5359,918.237.500
03 dic 201959,9960,2059,5860,1459,5210.289.400
02 dic 201960,2060,2359,6359,9659,349.142.000
29 nov 201960,1660,5360,1660,2459,626.791.400
27 nov 201960,0160,2759,9960,1059,488.795.300
26 nov 201959,5559,9159,1359,8959,2711.936.900
25 nov 201959,8359,8559,2259,3858,7710.644.500
22 nov 201959,6660,0359,6659,7559,1310.741.300
21 nov 201959,6159,6959,2759,6159,008.056.000
20 nov 201959,4959,6659,0959,4858,8712.362.100
19 nov 201959,4359,7559,2859,5058,8910.492.700
18 nov 201959,4659,4659,0559,4458,8310.165.100
15 nov 201959,4859,5359,0659,5158,9011.758.800
14 nov 201958,9359,3458,8459,3458,739.530.200
13 nov 201959,1559,5258,8059,4158,8010.255.600
12 nov 201959,9159,9459,1459,3258,717.709.400
11 nov 201959,3059,6959,2159,6159,007.754.000
08 nov 201960,0560,1658,9659,3558,7417.644.600
07 nov 201960,2660,5859,9660,5359,9114.604.400
06 nov 201959,7060,1359,6360,1359,519.287.600
05 nov 201959,7059,8759,3559,5058,8910.645.400
04 nov 201959,6860,6159,5559,8759,2510.133.300
01 nov 201961,2961,3460,1660,3759,759.629.100
31 ott 201960,8060,8260,1060,4759,8512.226.500
30 ott 201960,4661,0760,4160,8260,1912.136.100
29 ott 201960,1160,3260,0760,1959,5710.619.900
28 ott 201960,4560,6660,0460,1859,5614.621.000
25 ott 201960,6060,8859,2160,3759,7515.036.400
24 ott 201960,8861,0260,4160,5859,9611.143.800
23 ott 201960,6061,3260,5560,8860,2510.375.600
22 ott 201961,2361,2360,5160,7760,149.603.600
21 ott 201961,0161,2360,6660,7560,1210.882.300
18 ott 201960,3561,3060,3161,0560,4212.339.700
17 ott 201960,2360,4360,1660,4159,797.323.700
16 ott 201960,1460,4159,9560,2959,679.298.100
15 ott 201959,6860,6959,6060,5559,9311.679.200
14 ott 201959,9359,9859,5659,6058,996.876.100
11 ott 201960,0060,3859,8959,9359,3111.349.000
10 ott 201959,2660,0259,2059,8359,2111.832.100
09 ott 201959,4059,4558,9359,2258,6110.609.200
09 ott 20190.615 Dividendo
08 ott 201960,1260,1959,2959,7258,5013.832.800
07 ott 201959,9260,5959,9060,2559,0213.744.600
04 ott 201958,9759,9858,9659,9058,679.824.900
03 ott 201959,0059,1258,3359,0157,809.769.300
02 ott 201959,7059,7258,7258,9157,7012.011.700
01 ott 201960,4060,4359,8159,8558,628.381.600
30 set 201960,4960,9060,3360,3659,129.709.400
27 set 201960,5660,7060,0260,3059,067.799.000
26 set 201960,1460,6760,0760,4459,207.438.800
25 set 201960,5860,6660,1160,2759,038.088.100
24 set 201960,5561,0060,4160,5159,2712.846.300
23 set 201960,1360,6959,9360,2158,988.437.000
20 set 201960,2760,3859,9760,2959,0521.019.900
19 set 201959,9860,4059,8059,9858,757.651.700
18 set 201959,6159,9859,3859,9358,708.451.900
17 set 201959,3259,9059,3259,8758,648.801.700
16 set 201959,9359,9959,1959,5058,2810.950.500
13 set 201960,0860,4559,7359,9658,7310.719.300
12 set 201960,1060,5559,9860,4359,199.491.400
11 set 201959,9060,1859,5260,1358,9012.241.500
10 set 201959,2559,8058,7959,7158,4913.987.000
09 set 201959,4959,5258,6458,6657,4612.848.700
06 set 201958,6959,1058,4759,0657,858.920.200
05 set 201958,5858,6358,1958,5957,399.232.300
04 set 201958,2458,5557,9658,1856,999.232.200
03 set 201957,9058,1957,5958,0456,8510.470.100
30 ago 201957,9958,4157,9058,1656,979.962.200
29 ago 201958,2458,3157,3757,9456,758.538.000
*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