VZ - Verizon Communications Inc.

NYSE - NYSE Prezzo differito. Valuta in USD.
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
03 giu 202056,5256,9856,3056,8356,8316.082.700
02 giu 202055,8256,4655,5456,4056,4017.300.400
01 giu 202056,7056,9055,7555,7855,7818.156.100
29 mag 202055,3357,7954,8957,3857,3834.255.800
28 mag 202055,5855,7955,1655,7255,7215.427.900
27 mag 202054,6155,2254,4355,1455,1417.063.800
26 mag 202054,9055,2554,1854,3054,3020.830.500
22 mag 202053,9654,2953,6754,1054,1019.960.000
21 mag 202054,4354,6453,8653,9753,9718.201.000
20 mag 202054,5454,9054,0554,2654,2621.405.400
19 mag 202055,4355,5554,3254,3854,3818.467.100
18 mag 202055,6556,2055,0455,7255,7215.739.200
15 mag 202054,6354,7654,2154,7154,7110.174.000
14 mag 202054,5054,9353,8554,9154,9115.859.200
13 mag 202055,1655,5554,5654,8554,8520.604.500
12 mag 202056,7556,7555,4555,4655,4613.117.700
11 mag 202056,8756,9156,2456,4056,4012.635.800
08 mag 202056,2257,0356,0357,0057,0011.100.300
07 mag 202056,1056,1555,1855,5855,5814.083.100
06 mag 202056,3656,6655,5455,6455,6412.460.400
05 mag 202056,0056,9456,0056,5156,5110.902.400
04 mag 202056,8557,0355,8056,2456,2411.833.600
01 mag 202057,7657,7956,5356,8356,8313.857.400
30 apr 202057,8357,9657,2157,4557,4517.529.400
29 apr 202058,3858,6057,7058,1258,1217.818.100
28 apr 202057,8258,3857,6257,8357,8313.392.600
27 apr 202057,9358,2957,2057,8157,8116.050.100
24 apr 202057,6457,9956,8357,9357,9315.373.600
23 apr 202058,1258,6657,4757,5957,5915.684.400
22 apr 202057,4158,5757,2357,9957,9912.703.200
21 apr 202057,3958,0456,7256,8256,8214.234.500
20 apr 202058,1058,9157,9658,1358,1314.002.200
17 apr 202058,0658,6857,7458,4658,4615.054.300
16 apr 202057,2958,0056,8557,6657,6617.825.800
15 apr 202057,5658,0156,7156,9356,9318.372.800
14 apr 202057,3158,4056,9658,1458,1416.765.600
13 apr 202057,3957,6056,3656,6756,6712.977.700
09 apr 202056,9158,1056,8857,4457,4419.693.900
09 apr 20200.615 Dividendo
08 apr 202057,2658,0256,6257,8057,1818.234.200
07 apr 202057,0457,8856,4156,9856,3721.786.000
06 apr 202055,7756,9454,9856,7056,1020.284.400
03 apr 202055,0055,2454,2854,7054,1217.612.500
02 apr 202053,5655,5053,0955,2554,6620.159.400
01 apr 202052,5053,4552,1652,9252,3618.672.600
31 mar 202054,0754,5453,5553,7353,1621.251.800
30 mar 202053,4955,0352,9454,7754,1920.660.200
27 mar 202052,1553,8451,5452,7752,2125.363.600
26 mar 202049,5953,9049,5153,5452,9732.610.900
25 mar 202049,3651,9148,8449,9449,4138.551.300
24 mar 202051,9651,9649,1849,9949,4640.626.900
23 mar 202050,6153,2749,1350,3149,7739.225.100
20 mar 202052,7253,0450,7151,8051,2546.013.800
19 mar 202053,7654,9252,7853,6253,0533.024.900
18 mar 202053,9955,9350,8854,3253,7438.417.400
17 mar 202051,5055,4851,4954,3153,7333.898.000
16 mar 202050,9053,2049,0250,9950,4536.990.400
13 mar 202053,0054,3751,4554,1753,5945.744.000
12 mar 202051,9554,0050,7551,2050,6645.610.600
11 mar 202055,3655,5354,1954,8354,2521.147.400
10 mar 202056,0756,8953,9256,5255,9234.330.900
09 mar 202054,3757,5854,0155,8355,2431.862.200
06 mar 202055,2957,2155,1056,8756,2622.510.800
05 mar 202056,8757,5256,4957,1656,5521.249.900
04 mar 202056,6158,2556,1158,1257,5017.626.400
03 mar 202057,2158,0555,2255,7055,1127.500.200
02 mar 202055,1657,5454,8857,3256,7130.736.200
28 feb 202053,7454,1852,1854,1653,5845.881.200
27 feb 202056,7857,3855,0355,0654,4725.896.700
26 feb 202057,3857,8756,9057,1456,5316.803.600
25 feb 202058,0458,4056,8657,1256,5119.384.900
24 feb 202058,1758,6957,9857,9957,3718.520.900
21 feb 202057,9158,2557,8058,2057,5815.704.300
20 feb 202058,0958,3657,9458,0957,4716.748.600
19 feb 202058,1358,5857,7658,2257,6013.642.800
18 feb 202058,7658,7657,8157,9157,2912.427.300
14 feb 202058,7058,8158,2858,5157,899.138.900
13 feb 202058,3758,8357,9558,6558,0319.460.100
12 feb 202058,5858,8658,1258,2357,6120.938.000
11 feb 202060,1960,3558,2658,6958,0722.488.200
10 feb 202059,9360,2459,7760,2459,608.270.200
07 feb 202059,6660,1559,5459,9459,309.418.100
06 feb 202059,2059,6759,0659,4458,8110.283.700
05 feb 202058,5359,1958,4259,1358,5010.271.900
04 feb 202058,0758,5757,6558,2957,6713.924.600
03 feb 202059,6159,6858,0158,0557,4315.571.000
31 gen 202059,3460,0559,1159,4458,8114.283.600
30 gen 202058,7059,3958,3459,3658,7316.719.600
29 gen 202060,8560,9259,4459,5358,9013.408.900
28 gen 202059,9861,0059,8760,7060,0515.367.500
27 gen 202059,8460,3659,6259,9159,2711.482.300
24 gen 202060,5060,6660,1160,2859,6410.182.800
23 gen 202060,3860,5360,0060,5159,8711.109.000
22 gen 202060,4560,8260,2860,4859,848.847.100
21 gen 202060,2060,4760,1060,3259,6812.857.600
17 gen 202059,6960,1559,6460,1359,4915.615.700
16 gen 202059,3859,8559,2259,6759,0410.689.600
15 gen 202059,2559,4258,8759,1058,4710.291.300
14 gen 202059,0059,1358,7659,0458,4112.697.100
13 gen 202059,0259,3758,7859,1558,5214.158.400
*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