Italia markets closed

Verizon Communications Inc. (VZ)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a portafoglio
55,78-0,20 (-0,36%)
Alla chiusura: 4:00PM EDT
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USD
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
30 lug 202156,0356,1855,7655,7855,7813.853.500
29 lug 202155,8956,1855,8855,9855,9812.841.900
28 lug 202156,2456,3255,6955,7255,7214.595.900
27 lug 202155,6756,3455,4856,2056,2015.225.800
26 lug 202155,8855,9455,5555,7855,7815.330.500
23 lug 202155,8356,0355,6455,8855,8814.874.700
22 lug 202156,1556,2855,6255,9555,9516.231.400
21 lug 202156,5456,8555,9255,9555,9525.264.100
20 lug 202155,9556,7755,5455,5855,5820.258.900
19 lug 202156,1756,4455,3155,8455,8421.958.500
16 lug 202156,6856,7956,4156,4656,4611.632.900
15 lug 202156,3256,6056,2456,5556,5512.813.900
14 lug 202156,0956,4356,0356,3256,3214.821.700
13 lug 202156,2756,4856,0056,0956,0912.511.900
12 lug 202155,9956,3655,8856,1556,1513.451.500
09 lug 202155,7056,2355,6256,0756,0713.752.800
08 lug 202155,7555,9855,5555,6855,6818.384.000
08 lug 20210.628 Dividendo
07 lug 202156,3556,5856,2156,5355,9014.393.300
06 lug 202156,4856,5156,0056,4155,7813.815.900
02 lug 202156,3856,5756,2656,4455,8111.387.100
01 lug 202156,1856,4356,0256,2955,6611.672.200
30 giu 202155,7656,1455,7656,0355,4114.559.700
29 giu 202156,2056,3755,8255,8455,2215.313.000
28 giu 202156,3856,5056,1756,1855,5613.754.900
25 giu 202156,2756,5256,1956,3855,7514.540.300
24 giu 202156,1656,4156,0656,3755,7415.386.200
23 giu 202156,4556,7556,0556,0755,4516.524.500
22 giu 202156,6956,7856,2856,3755,7413.866.600
21 giu 202156,0756,4955,9856,3955,7613.628.200
18 giu 202156,3156,3155,5755,8255,2038.210.500
17 giu 202156,6556,9256,5056,5355,9014.761.100
16 giu 202157,3757,3956,6356,6456,0115.678.400
15 giu 202157,1857,4557,1657,2956,6512.602.700
14 giu 202157,1957,2756,8557,1856,5411.907.600
11 giu 202157,4957,5557,0157,3356,6912.929.000
10 giu 202157,3357,6157,2257,3456,7012.013.600
09 giu 202157,1557,5357,0157,0556,4214.705.100
08 giu 202157,2457,2556,7957,1556,5215.858.400
07 giu 202157,2357,3357,0757,2056,5611.144.100
04 giu 202156,9257,3756,9057,3056,6611.868.100
03 giu 202156,7057,2256,5856,9856,3514.212.500
02 giu 202156,3156,8456,1756,6556,0213.681.100
01 giu 202156,7556,8656,2456,3855,7514.922.800
28 mag 202156,3556,6456,2956,4955,8614.027.800
27 mag 202156,3256,5556,0256,2955,6630.754.300
26 mag 202156,4756,5656,2756,3655,7314.045.200
25 mag 202157,0057,0356,2956,4855,8515.935.100
24 mag 202157,0957,3056,7856,9856,3512.970.700
21 mag 202157,0657,3056,7456,9156,2815.474.400
20 mag 202156,9157,2556,7556,7956,1620.768.900
19 mag 202156,5256,9456,3556,9256,2920.213.500
18 mag 202157,5057,5056,6457,1856,5426.579.000
17 mag 202158,8959,0757,8757,9457,3022.387.000
14 mag 202159,0159,2658,6758,6958,0413.770.000
13 mag 202158,0059,1957,9658,8158,1613.305.100
12 mag 202158,2558,9058,1558,4157,7614.718.600
11 mag 202159,7959,7958,2958,5457,8917.971.900
10 mag 202159,0859,8559,0259,5258,8622.563.000
07 mag 202158,8059,0758,6058,7258,0715.678.600
06 mag 202158,9159,3758,6959,2958,6314.593.100
05 mag 202158,6359,0658,5558,6958,0417.882.200
04 mag 202157,9858,6557,9558,6057,9522.067.700
03 mag 202158,2358,3357,8757,9257,2817.559.100
30 apr 202157,3557,8656,9657,7957,1516.861.500
29 apr 202156,5557,5256,5357,3256,6818.169.200
28 apr 202156,3756,6656,3456,4355,8012.862.500
27 apr 202156,5856,7256,2056,3255,6921.858.600
26 apr 202157,3657,3956,8556,9456,3115.073.600
23 apr 202157,1357,4756,7857,3056,6618.099.400
22 apr 202157,9458,0957,1457,2856,6420.921.900
21 apr 202158,4058,8458,0558,1457,4918.310.100
20 apr 202158,1258,5457,9758,3957,7416.673.600
19 apr 202158,5058,7158,0958,3957,7411.955.400
16 apr 202158,0758,4857,8058,2857,6319.866.200
15 apr 202157,5657,9157,5457,7057,0613.338.400
14 apr 202157,5058,1357,2957,7057,0613.890.100
13 apr 202157,3757,7657,1657,6256,9815.489.100
12 apr 202157,6657,8957,4357,5456,9019.564.600
09 apr 202157,6057,8057,2557,4956,8513.872.000
08 apr 202158,0458,1357,5357,6056,9616.472.400
08 apr 20210.628 Dividendo
07 apr 202159,1359,4658,7959,0057,7213.218.400
06 apr 202158,8159,1158,6859,1157,8312.198.300
05 apr 202158,5359,1358,4658,8757,6014.326.300
01 apr 202158,0258,3957,7458,3057,0412.885.100
31 mar 202158,4058,5258,0658,1556,8919.531.700
30 mar 202158,8758,9758,2358,5957,3213.239.700
29 mar 202158,0958,9857,9558,8357,5618.577.300
26 mar 202157,4358,2557,3858,1856,9219.632.700
25 mar 202157,0557,5456,7057,3856,1418.047.400
24 mar 202156,7457,4356,6357,0155,7814.819.800
23 mar 202156,4257,4256,3856,9155,6820.084.100
22 mar 202155,8756,6755,7756,5955,3720.656.600
19 mar 202156,4356,5255,9556,2455,0239.055.000
18 mar 202155,7556,3755,6656,3155,0919.970.700
17 mar 202155,7756,1255,2955,7554,5417.867.000
16 mar 202155,7055,9255,4455,6454,4419.044.700
15 mar 202155,8155,9455,1055,6454,4418.970.600
12 mar 202155,7356,1755,6155,6354,4322.002.400
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...