Italia markets open in 6 hours 49 minutes

Verizon Communications Inc. (VZ)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
56,79+0,79 (+1,41%)
Alla chiusura: 4:00PM EST

57,00 0,21 (0,37%)
Dopo ore: 7:59PM EST

Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USD
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
08 mar 202155,9557,2955,8456,7956,7922.770.201
05 mar 202154,9556,2054,9256,0056,0023.594.600
04 mar 202155,5555,6254,5354,8054,8023.611.600
03 mar 202154,5655,9754,4055,3855,3822.805.500
02 mar 202155,3155,5254,9254,9854,9817.169.600
01 mar 202155,4955,9555,2855,3655,3620.534.700
26 feb 202156,4756,6155,2955,3055,3023.928.700
25 feb 202156,1256,8655,7456,5056,5024.165.300
24 feb 202157,0857,4256,6757,1257,1217.136.900
23 feb 202156,8157,5356,2957,0357,0321.062.000
22 feb 202156,5356,8456,1556,4556,4517.854.900
19 feb 202157,3357,4056,3556,4556,4518.689.400
18 feb 202156,9457,6156,5356,9856,9820.759.900
17 feb 202156,0057,2555,6356,9956,9940.531.300
16 feb 202154,1154,3253,8354,1554,1522.095.700
12 feb 202154,4254,6854,1854,2054,2018.337.100
11 feb 202155,0255,0654,4854,6054,6017.390.800
10 feb 202155,2255,4454,9254,9654,9616.232.800
09 feb 202155,0255,3054,6855,0055,0019.605.600
08 feb 202155,3755,4854,7955,0555,0517.887.700
05 feb 202155,2055,6855,1755,3255,3212.064.900
04 feb 202154,7655,3754,5955,1455,1414.761.700
03 feb 202154,3154,9054,2554,7954,7913.909.300
02 feb 202154,4355,1754,1754,5054,5018.974.500
01 feb 202155,2755,2754,2254,2854,2820.541.100
29 gen 202155,0055,2754,4854,7554,7526.228.500
28 gen 202155,0056,3355,0055,3755,3724.000.800
27 gen 202156,6456,9655,0655,1355,1337.239.000
26 gen 202156,9957,2856,4156,5756,5737.892.700
25 gen 202157,4758,6257,1858,4258,4222.444.300
22 gen 202157,1757,6956,7657,4757,4716.364.500
21 gen 202157,1957,5157,0557,2757,2713.604.900
20 gen 202157,0157,3956,6657,2657,2619.923.100
19 gen 202157,4457,5856,9857,0557,0518.821.300
15 gen 202156,7857,5056,7157,3857,3815.785.300
14 gen 202156,8957,4356,6657,0457,0418.341.100
13 gen 202157,2257,2556,8857,0657,0616.985.400
12 gen 202157,2757,4556,6957,2657,2622.699.300
11 gen 202157,7558,0557,2957,4657,4615.701.500
08 gen 202158,2358,3657,3757,8057,8028.411.600
07 gen 202158,2758,7658,0858,5358,5319.079.900
07 gen 20210.628 Dividendo
06 gen 202158,8159,5458,5459,2958,6622.678.500
05 gen 202158,8659,0958,4658,5857,9616.220.000
04 gen 202158,9659,1558,4458,8558,2319.129.800
31 dic 202058,0658,8058,0258,7558,1312.906.300
30 dic 202058,8358,9458,0658,1457,5218.259.800
29 dic 202059,0359,2458,6458,8158,1915.686.100
28 dic 202059,1659,1858,6558,9858,3615.355.600
24 dic 202059,0059,0758,6658,8458,227.751.100
23 dic 202059,2059,2858,8958,9658,3414.012.100
22 dic 202059,3259,4258,8658,9958,3712.951.500
21 dic 202060,0660,1359,2859,4958,8618.567.500
18 dic 202060,0060,7859,7960,4659,8231.909.400
17 dic 202059,9860,1559,6160,0159,3712.095.500
16 dic 202060,2060,4559,6759,9159,2817.165.900
15 dic 202060,0760,7459,9760,5559,9115.877.200
14 dic 202060,6161,0659,7759,9859,3415.706.500
11 dic 202060,0860,5359,9760,3559,7113.673.000
10 dic 202061,2661,3560,3360,5159,8715.464.400
09 dic 202061,4561,8261,0961,4660,8114.949.500
08 dic 202061,1861,7060,8861,4560,8013.421.100
07 dic 202061,5261,7061,1861,3560,7012.537.500
04 dic 202061,5561,8061,2761,5560,9010.495.800
03 dic 202061,1161,8361,0461,7461,0911.937.200
02 dic 202061,4061,9561,0161,3660,7114.169.900
01 dic 202060,4360,9260,2860,5859,9414.283.200
30 nov 202060,3260,6060,1960,4159,7721.839.100
27 nov 202060,5260,7460,4160,5859,945.763.700
25 nov 202060,6760,7460,3360,4159,7710.604.300
24 nov 202060,6060,8060,3660,6460,0015.481.400
23 nov 202060,0160,3960,0060,2359,5911.601.400
20 nov 202060,2160,3359,9560,0459,4014.225.400
19 nov 202060,4060,4459,9060,2159,5712.663.000
18 nov 202061,1361,1560,3060,3259,6811.698.800
17 nov 202060,5661,0260,3660,7560,1111.698.200
16 nov 202060,8161,4660,7060,8960,2514.289.400
13 nov 202060,6361,1960,3861,0660,4110.652.800
12 nov 202060,9161,0160,3460,7960,1513.293.300
11 nov 202061,2961,3560,4761,0060,3512.196.900
10 nov 202060,2861,4160,2061,1060,4522.051.800
09 nov 202060,0460,5859,5159,8459,2124.265.900
06 nov 202058,0858,7558,0158,5357,9111.986.200
05 nov 202058,0158,9757,8058,1557,5320.156.400
04 nov 202057,1957,8556,5857,2256,6120.785.700
03 nov 202057,8158,3857,5157,7557,1410.693.500
02 nov 202057,6758,2157,0057,7057,0916.086.400
30 ott 202056,6057,0756,3756,9956,3917.632.800
29 ott 202056,1657,3156,0256,7656,1619.146.100
28 ott 202056,9257,3556,1256,3155,7118.720.200
27 ott 202057,7057,8557,3157,3856,7712.253.000
26 ott 202057,5257,8556,9757,8157,2015.196.800
23 ott 202057,7557,9757,4657,9657,3512.879.600
22 ott 202056,9357,6656,5157,3356,7216.636.100
21 ott 202057,1157,7156,6956,7556,1521.498.300
20 ott 202057,5457,6756,7657,2556,6418.696.200
19 ott 202058,1558,2957,0857,3056,6916.075.100
16 ott 202058,0858,4358,0158,0557,4413.364.200
15 ott 202058,1158,2857,7258,1657,5413.644.500
14 ott 202059,4659,5258,3958,4357,8116.596.700
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...