Italia markets closed

Verizon Communications Inc. (VZ)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
40,09+0,14 (+0,35%)
Alla chiusura: 04:00PM EDT
40,04 -0,05 (-0,12%)
Dopo ore: 07:59PM EDT
Periodo di tempo:
27 lug 2023 - 27 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 lug 202439,9040,1739,6540,0940,0915.908.700
25 lug 202439,8640,9739,7939,9539,9519.740.300
24 lug 202439,2439,8339,0539,6739,6722.889.000
23 lug 202438,7439,2738,7238,8938,8925.257.700
22 lug 202439,9540,0038,7039,0939,0954.985.800
19 lug 202442,3042,3041,4341,6241,6217.608.000
18 lug 202441,9042,5241,7242,0742,0715.752.800
17 lug 202441,5542,1941,5242,0342,0320.401.700
16 lug 202440,8541,5540,8241,4541,4516.016.900
15 lug 202441,4341,4640,7040,7940,7915.874.900
12 lug 202441,3141,5741,2041,4341,4311.129.100
11 lug 202441,0841,3640,7541,3041,3012.487.800
10 lug 202440,8841,1340,6941,0841,0813.826.800
10 lug 20240.665 Dividendo
09 lug 202441,4741,7841,2141,3040,6320.475.200
08 lug 202441,3041,5941,0841,5340,8615.380.400
05 lug 202441,1741,3840,9541,2740,6117.552.200
03 lug 202441,1341,3940,9541,1240,466.653.900
02 lug 202441,6341,7040,7241,1040,4421.659.400
01 lug 202441,4241,9841,3541,7441,0716.412.100
28 giu 202440,8641,5840,6941,2440,5827.639.200
27 giu 202441,0041,0440,5640,8240,1615.560.800
26 giu 202441,0041,1740,7141,0240,3619.709.900
25 giu 202441,2141,6340,8341,0840,4218.933.000
24 giu 202440,3941,2240,3241,1740,5120.773.800
21 giu 202440,3740,3839,9040,2439,5930.390.200
20 giu 202439,8440,4739,8140,2439,5917.704.700
18 giu 202439,7140,1839,7040,0839,4317.125.700
17 giu 202439,6039,6038,9539,4638,8222.286.600
14 giu 202439,4839,8439,4539,6739,0310.480.600
13 giu 202439,7539,8039,3039,7839,1412.297.400
12 giu 202440,7740,8039,5839,7739,1315.065.300
11 giu 202440,2940,5940,2240,4239,7712.083.300
10 giu 202440,9140,9340,3340,4139,7615.214.000
07 giu 202441,1641,2940,8140,9440,2810.410.200
06 giu 202441,3141,7241,1441,3340,6610.259.100
05 giu 202441,6041,7241,1341,3540,6811.964.000
04 giu 202440,8841,5640,7241,5640,8916.040.200
03 giu 202441,1841,5140,9040,9840,3220.688.100
31 mag 202440,1441,2840,1041,1540,4938.917.400
30 mag 202439,2240,3639,1840,3339,6819.636.500
29 mag 202439,2639,4739,0039,1038,4717.652.000
28 mag 202439,7239,7939,1739,3638,7315.071.300
24 mag 202439,5139,7439,5039,7439,1010.418.800
23 mag 202439,6039,8039,1139,4338,8014.105.000
22 mag 202439,7040,1839,6239,7939,1512.374.100
21 mag 202440,1040,1239,2839,6238,9818.327.000
20 mag 202440,0540,3140,0140,1239,478.665.000
17 mag 202440,3940,4139,8340,0639,4114.670.400
16 mag 202440,2940,4440,1440,2539,6012.913.200
15 mag 202440,7540,9140,4440,4939,8414.926.000
14 mag 202440,5940,6940,4240,4939,8417.664.400
13 mag 202440,3440,6540,0940,5439,8921.365.700
10 mag 202439,8140,4239,7140,4039,7516.888.500
09 mag 202439,5139,8339,3839,7939,1512.881.000
08 mag 202439,2439,5739,1039,4838,8410.438.000
07 mag 202439,5339,5839,0939,3138,6811.935.200
06 mag 202439,1239,3539,0639,3338,7013.348.800
03 mag 202439,0539,2038,7538,8938,2613.195.600
02 mag 202439,3239,4838,7538,9338,3017.394.900
01 mag 202439,3339,6639,1339,2038,5717.754.000
30 apr 202439,9139,9239,4439,4938,8520.222.200
29 apr 202439,9040,8239,8740,0939,4419.438.600
26 apr 202439,0639,9638,9039,6839,0418.246.200
25 apr 202439,2939,8238,9639,2238,5916.837.700
24 apr 202439,5039,6638,9439,4938,8515.946.600
23 apr 202438,9139,9938,6839,7039,0625.972.800
22 apr 202441,4041,6438,5638,6037,9851.243.200
19 apr 202440,0040,6739,9840,4939,8424.693.500
18 apr 202439,8540,1739,7140,1339,4820.173.700
17 apr 202439,8539,9839,4639,7839,1421.009.200
16 apr 202440,1140,1439,5739,7739,1314.016.800
15 apr 202440,1140,3539,8540,1139,4616.442.800
12 apr 202440,1840,2639,6839,7239,0821.546.100
11 apr 202440,4540,4740,0940,1639,5114.782.200
10 apr 202440,6140,6639,9640,5239,8717.900.400
09 apr 202441,0641,1840,5440,8440,1817.227.000
09 apr 20240.665 Dividendo
08 apr 202442,1242,1541,7141,7340,4014.457.800
05 apr 202442,2542,4441,6142,1240,7814.330.100
04 apr 202442,9943,4242,4442,4541,1016.461.400
03 apr 202442,5842,9042,5342,8441,4818.211.800
02 apr 202442,3042,6842,2642,5441,1917.260.800
01 apr 202441,9942,3441,5342,2840,9415.031.600
28 mar 202441,6442,1541,6341,9640,6319.771.400
27 mar 202441,1041,7841,1041,5440,2219.260.100
26 mar 202440,8341,0040,7140,8539,5517.854.100
25 mar 202440,5340,8840,4840,8739,5714.587.200
22 mar 202440,7440,8140,0140,3739,0917.815.600
21 mar 202440,1240,5939,9840,5439,2521.868.300
20 mar 202439,9640,2739,8040,1238,8415.198.800
19 mar 202439,8840,0539,8139,9738,7015.226.900
18 mar 202439,4839,9639,2639,9338,6616.200.800
15 mar 202439,6039,9339,1439,4938,2354.890.200
14 mar 202440,0040,0639,4439,7738,5117.475.400
13 mar 202440,2940,5040,0640,2638,9813.751.800
12 mar 202440,0340,2639,9040,1338,8512.452.700
11 mar 202439,5740,2339,5640,1338,8512.344.600
08 mar 202439,6139,8839,3939,5138,2517.805.300
07 mar 202440,1040,2839,3839,5338,2717.100.600
*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...