Mail

VZ - Verizon Communications Inc.

NYSE - NYSE Prezzo differito. Valuta in USD.

Mostra:

Prezzi storici

Frequenza:

Giornaliero

Valuta in USDScarica

Data	Aperto	Alto	Basso	Chiusura*	Chiusura aggiustata**	Volume
01 giu 2023	35,60	35,90	35,42	35,72	35,72	19.762.306
31 mag 2023	34,86	35,98	34,86	35,63	35,63	53.749.800
30 mag 2023	34,97	35,13	34,78	34,90	34,90	19.353.300
26 mag 2023	34,84	35,06	34,67	35,00	35,00	18.216.700
25 mag 2023	35,54	35,56	34,74	34,82	34,82	32.465.900
24 mag 2023	36,23	36,25	35,85	35,87	35,87	16.044.200
23 mag 2023	35,94	36,91	35,80	36,24	36,24	21.539.700
22 mag 2023	36,25	36,33	35,91	35,96	35,96	16.634.300
19 mag 2023	36,22	36,52	36,03	36,05	36,05	16.824.900
18 mag 2023	36,01	36,17	35,72	36,13	36,13	20.365.900
17 mag 2023	36,22	36,34	36,04	36,18	36,18	16.741.100
16 mag 2023	36,62	36,78	36,04	36,05	36,05	20.244.700
15 mag 2023	37,63	37,63	36,72	36,77	36,77	20.408.700
12 mag 2023	37,64	37,74	37,41	37,59	37,59	10.666.900
11 mag 2023	37,41	37,64	37,32	37,60	37,60	11.068.700
10 mag 2023	37,81	37,83	37,29	37,63	37,63	14.427.500
09 mag 2023	37,82	37,82	37,43	37,57	37,57	12.226.800
08 mag 2023	37,68	37,91	37,44	37,83	37,83	10.672.400
05 mag 2023	37,52	37,84	37,16	37,83	37,83	15.809.500
04 mag 2023	37,86	37,96	37,29	37,35	37,35	16.163.100
03 mag 2023	37,96	38,30	37,61	37,98	37,98	16.703.200
02 mag 2023	38,47	38,51	37,49	37,67	37,67	17.268.700
01 mag 2023	39,17	39,18	38,68	38,71	38,71	17.043.500
28 apr 2023	38,56	39,00	38,46	38,83	38,83	19.194.400
27 apr 2023	37,20	38,81	37,13	38,79	38,79	28.841.000
26 apr 2023	37,10	37,44	36,82	36,92	36,92	21.499.300
25 apr 2023	36,71	37,36	36,57	37,30	37,30	24.959.400
24 apr 2023	37,19	37,49	36,98	37,10	37,10	20.362.500
21 apr 2023	37,43	37,43	37,05	37,32	37,32	23.823.800
20 apr 2023	37,66	37,80	36,98	37,19	37,19	31.521.300
19 apr 2023	38,92	38,99	38,52	38,60	38,60	17.701.200
18 apr 2023	39,47	39,49	38,90	38,94	38,94	16.588.500
17 apr 2023	39,22	39,51	39,14	39,46	39,46	11.572.900
14 apr 2023	39,37	39,42	38,89	39,22	39,22	11.008.400
13 apr 2023	39,19	39,32	38,92	39,32	39,32	13.515.800
12 apr 2023	39,37	39,63	39,10	39,20	39,20	13.095.200
11 apr 2023	39,33	39,70	39,27	39,45	39,45	12.539.700
10 apr 2023	39,21	39,35	38,99	39,35	39,35	16.114.300
06 apr 2023	39,50	39,78	39,16	39,48	39,48	21.546.600
06 apr 2023	0.653 Dividendo
05 apr 2023	39,73	40,24	39,57	40,11	39,46	23.561.300
04 apr 2023	39,29	39,65	39,21	39,65	39,00	18.577.100
03 apr 2023	39,05	39,58	39,02	39,22	38,58	19.354.900
31 mar 2023	38,79	39,05	38,55	38,89	38,26	22.801.500
30 mar 2023	38,55	38,75	38,44	38,66	38,03	13.918.700
29 mar 2023	38,31	38,51	38,16	38,48	37,85	12.308.900
28 mar 2023	38,02	38,31	37,92	38,00	37,38	13.092.600
27 mar 2023	37,99	38,22	37,70	38,05	37,43	14.472.800
24 mar 2023	37,53	37,70	37,25	37,66	37,05	14.957.700
23 mar 2023	37,30	37,63	37,16	37,37	36,76	15.799.000
22 mar 2023	37,79	37,95	37,29	37,31	36,70	15.321.800
21 mar 2023	37,72	37,77	37,36	37,74	37,13	16.648.100
20 mar 2023	36,96	37,71	36,93	37,43	36,82	19.247.800
17 mar 2023	36,55	36,83	36,16	36,79	36,19	47.352.500
16 mar 2023	36,82	36,88	36,44	36,58	35,98	29.164.400
15 mar 2023	36,69	37,26	36,52	37,06	36,46	21.722.200
14 mar 2023	36,66	36,94	36,50	36,88	36,28	22.433.200
13 mar 2023	36,54	37,33	36,39	36,54	35,95	21.834.500
10 mar 2023	36,64	36,92	36,41	36,68	36,08	23.940.700
09 mar 2023	37,60	37,65	36,52	36,55	35,95	26.506.900
08 mar 2023	37,80	37,81	37,35	37,53	36,92	20.295.600
07 mar 2023	38,10	38,15	37,43	37,91	37,29	23.713.500
06 mar 2023	38,37	38,63	38,05	38,15	37,53	22.925.600
03 mar 2023	38,44	38,51	38,06	38,26	37,64	23.407.500
02 mar 2023	38,10	38,46	37,94	38,41	37,78	18.818.900
01 mar 2023	38,71	38,71	38,15	38,30	37,68	18.411.700
28 feb 2023	38,70	38,97	38,55	38,81	38,18	16.685.300
27 feb 2023	38,99	39,15	38,63	38,88	38,25	14.210.900
24 feb 2023	38,23	38,76	38,09	38,74	38,11	16.431.500
23 feb 2023	39,12	39,32	38,52	38,53	37,90	16.738.200
22 feb 2023	39,38	39,59	39,03	39,28	38,64	15.086.800
21 feb 2023	39,90	39,98	39,16	39,20	38,56	17.805.500
17 feb 2023	39,84	40,39	39,66	40,22	39,57	15.029.200
16 feb 2023	40,06	40,21	39,70	39,84	39,19	16.625.900
15 feb 2023	40,23	40,40	40,10	40,38	39,72	11.265.200
14 feb 2023	40,46	40,58	39,91	40,33	39,67	12.292.400
13 feb 2023	40,01	40,47	39,88	40,32	39,66	14.486.000
10 feb 2023	40,00	40,07	39,72	40,01	39,36	15.398.500
09 feb 2023	40,62	40,66	39,75	39,81	39,16	17.485.700
08 feb 2023	40,53	40,70	40,12	40,52	39,86	14.080.200
07 feb 2023	40,99	41,21	40,12	40,55	39,89	21.668.500
06 feb 2023	41,51	41,59	40,90	41,28	40,61	15.530.700
03 feb 2023	41,78	41,97	41,14	41,51	40,83	18.314.400
02 feb 2023	41,74	41,93	41,20	41,83	41,15	18.443.800
01 feb 2023	41,99	42,00	41,13	41,69	41,01	19.542.000
31 gen 2023	41,08	41,58	41,01	41,57	40,89	18.665.200
30 gen 2023	40,84	41,26	40,70	41,05	40,38	22.272.600
27 gen 2023	40,22	40,68	39,77	40,64	39,98	17.254.000
26 gen 2023	40,38	40,57	39,93	40,27	39,61	19.568.100
25 gen 2023	40,54	41,09	39,91	40,33	39,67	26.527.000
24 gen 2023	38,69	40,73	38,41	40,42	39,76	32.143.900
23 gen 2023	39,99	40,34	39,42	39,63	38,98	34.249.300
20 gen 2023	40,04	40,12	39,46	40,00	39,35	23.377.900
19 gen 2023	39,71	40,28	39,47	40,06	39,41	24.812.600
18 gen 2023	40,86	40,86	39,82	39,97	39,32	22.976.500
17 gen 2023	41,85	41,92	40,79	40,85	40,18	28.697.000
13 gen 2023	41,65	41,92	41,37	41,86	41,18	17.229.800
12 gen 2023	41,38	41,95	41,12	41,81	41,13	16.980.300
11 gen 2023	42,14	42,18	41,02	41,18	40,51	20.674.800
10 gen 2023	41,36	41,98	41,17	41,95	41,27	16.695.300
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...