Italia markets open in 3 hours 5 minutes

Verizon Communications Inc. (VZ)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a portafoglio
60,58+0,17 (+0,28%)
Alla chiusura: 1:00PM EST
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USD
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
27 nov 202060,5260,7460,4160,5860,585.763.700
25 nov 202060,6760,7460,3360,4160,4110.604.300
24 nov 202060,6060,8060,3660,6460,6415.481.400
23 nov 202060,0160,3960,0060,2360,2311.601.400
20 nov 202060,2160,3359,9560,0460,0414.225.400
19 nov 202060,4060,4459,9060,2160,2112.663.000
18 nov 202061,1361,1560,3060,3260,3211.698.800
17 nov 202060,5661,0260,3660,7560,7511.698.200
16 nov 202060,8161,4660,7060,8960,8914.289.400
13 nov 202060,6361,1960,3861,0661,0610.652.800
12 nov 202060,9161,0160,3460,7960,7913.293.300
11 nov 202061,2961,3560,4761,0061,0012.196.900
10 nov 202060,2861,4160,2061,1061,1022.051.800
09 nov 202060,0460,5859,5159,8459,8424.265.900
06 nov 202058,0858,7558,0158,5358,5311.986.200
05 nov 202058,0158,9757,8058,1558,1520.156.400
04 nov 202057,1957,8556,5857,2257,2220.785.700
03 nov 202057,8158,3857,5157,7557,7510.693.500
02 nov 202057,6758,2157,0057,7057,7016.086.400
30 ott 202056,6057,0756,3756,9956,9917.632.800
29 ott 202056,1657,3156,0256,7656,7619.146.100
28 ott 202056,9257,3556,1256,3156,3118.720.200
27 ott 202057,7057,8557,3157,3857,3812.253.000
26 ott 202057,5257,8556,9757,8157,8115.196.800
23 ott 202057,7557,9757,4657,9657,9612.879.600
22 ott 202056,9357,6656,5157,3357,3316.636.100
21 ott 202057,1157,7156,6956,7556,7521.498.300
20 ott 202057,5457,6756,7657,2557,2518.696.200
19 ott 202058,1558,2957,0857,3057,3016.075.100
16 ott 202058,0858,4358,0158,0558,0513.364.200
15 ott 202058,1158,2857,7258,1658,1613.644.500
14 ott 202059,4659,5258,3958,4358,4316.596.700
13 ott 202059,7059,7258,8559,3659,3622.109.600
12 ott 202059,3359,6859,1559,5559,5520.211.200
09 ott 202059,2559,5459,0859,3359,339.846.200
08 ott 202059,1259,7358,9759,1959,1914.266.400
08 ott 20200.628 Dividendo
07 ott 202059,6259,7859,2059,6158,9813.674.700
06 ott 202059,7659,9759,3359,4658,8312.524.900
05 ott 202059,6359,8459,2659,6659,0310.457.400
02 ott 202059,2959,5559,1159,2458,6210.741.800
01 ott 202059,4059,6059,0359,4558,8214.547.100
30 set 202059,4659,7159,0559,4958,8616.347.800
29 set 202059,2859,4959,1059,2458,6210.005.900
28 set 202059,5659,8059,1859,3658,7311.910.500
25 set 202058,8559,4558,8159,3958,7610.676.300
24 set 202059,0059,5658,6559,1958,5710.875.300
23 set 202059,8360,1458,8558,9158,2915.416.200
22 set 202059,7360,3759,5259,8259,1912.198.900
21 set 202060,0060,0859,0259,6158,9815.871.400
18 set 202060,1860,9460,1560,3559,7122.584.500
17 set 202060,6060,9960,1060,5959,9514.996.200
16 set 202060,5360,9360,3260,3759,7312.699.000
15 set 202060,1161,1060,1060,6059,969.444.300
14 set 202060,0260,7860,0060,3259,6811.932.500
11 set 202059,5859,9659,3659,7959,1613.924.800
10 set 202060,2360,2559,4159,5358,9015.811.200
09 set 202060,1260,7559,9760,0459,4115.896.200
08 set 202060,8060,8059,6259,9659,3318.469.700
04 set 202060,4861,5060,0660,4859,8422.250.100
03 set 202060,8361,2860,1460,6159,9723.126.800
02 set 202059,1560,7459,0060,5359,8921.711.900
01 set 202059,1259,3058,7859,1658,5413.359.400
31 ago 202059,0459,4459,0259,2758,6514.555.500
28 ago 202059,4159,4158,8259,2658,6411.873.900
27 ago 202059,6059,7959,4159,4358,8011.405.300
26 ago 202059,3059,5058,9059,4658,8315.096.400
25 ago 202059,7059,7559,1859,4258,7911.316.800
24 ago 202059,1059,6159,0059,5758,9410.931.500
21 ago 202059,0059,0458,5458,9958,3711.059.300
20 ago 202058,6059,0958,5958,9658,348.061.500
19 ago 202059,3659,4458,9359,0558,4310.816.300
18 ago 202058,8659,4758,7859,1858,5610.130.600
17 ago 202058,7358,9358,5558,7858,168.371.900
14 ago 202058,4858,9458,2558,7958,178.715.900
13 ago 202058,3058,6058,1958,5257,907.428.600
12 ago 202058,6058,9758,5258,6057,9810.804.000
11 ago 202059,3059,6158,2558,5157,8912.833.100
10 ago 202058,6559,1558,4758,9958,3712.114.500
07 ago 202057,8258,5557,6558,5357,9112.779.500
06 ago 202057,5057,9557,4557,8357,2210.369.900
05 ago 202058,1658,1957,4157,5456,939.811.700
04 ago 202057,2058,1457,1857,9157,3011.601.000
03 ago 202057,8757,8757,1257,2456,6413.493.400
31 lug 202056,8557,5056,6557,4856,8716.202.900
30 lug 202057,2157,4657,1457,3056,7012.635.800
29 lug 202057,3757,6957,1657,4556,849.341.800
28 lug 202057,0557,7056,9757,4856,8713.454.700
27 lug 202057,0057,3356,5156,8756,2712.306.700
24 lug 202056,3557,5756,1456,8556,2517.981.700
23 lug 202055,8156,0955,4055,8555,2616.718.700
22 lug 202055,8455,9555,3755,7555,1611.223.500
21 lug 202055,8456,5055,8055,8455,2512.620.900
20 lug 202056,2856,2855,6655,8755,2810.572.900
17 lug 202056,0056,6055,8956,3055,7113.506.300
16 lug 202054,8755,8354,7655,7855,1913.477.400
15 lug 202055,6155,7255,0255,0654,4813.903.600
14 lug 202054,4355,6554,2755,4454,8615.683.600
13 lug 202054,7554,7754,1454,4553,8815.285.100
10 lug 202053,8454,5853,8454,4953,9215.652.200
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...