Italia markets close in 3 hours 31 minutes

Verizon Communications Inc. (VZ)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a portafoglio
58,91-0,91 (-1,52%)
Alla chiusura: 4:00PM EDT

59,20 0,29 (0,49%)
Before hours: 7:15AM EDT

Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USD
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
23 set 202059,8360,1458,8558,9158,9115.409.700
22 set 202059,7360,3759,5259,8259,8212.198.900
21 set 202060,0060,0859,0259,6159,6115.871.400
18 set 202060,1860,9460,1560,3560,3522.584.500
17 set 202060,6060,9960,1060,5960,5914.996.200
16 set 202060,5360,9360,3260,3760,3712.699.000
15 set 202060,1161,1060,1060,6060,609.444.300
14 set 202060,0260,7860,0060,3260,3211.932.500
11 set 202059,5859,9659,3659,7959,7913.924.800
10 set 202060,2360,2559,4159,5359,5315.811.200
09 set 202060,1260,7559,9760,0460,0415.896.200
08 set 202060,8060,8059,6259,9659,9618.469.700
04 set 202060,4861,5060,0660,4860,4822.250.100
03 set 202060,8361,2860,1460,6160,6123.126.800
02 set 202059,1560,7459,0060,5360,5321.711.900
01 set 202059,1259,3058,7859,1659,1613.359.400
31 ago 202059,0459,4459,0259,2759,2714.555.500
28 ago 202059,4159,4158,8259,2659,2611.873.900
27 ago 202059,6059,7959,4159,4359,4311.405.300
26 ago 202059,3059,5058,9059,4659,4615.096.400
25 ago 202059,7059,7559,1859,4259,4211.316.800
24 ago 202059,1059,6159,0059,5759,5710.931.500
21 ago 202059,0059,0458,5458,9958,9911.059.300
20 ago 202058,6059,0958,5958,9658,968.061.500
19 ago 202059,3659,4458,9359,0559,0510.816.300
18 ago 202058,8659,4758,7859,1859,1810.130.600
17 ago 202058,7358,9358,5558,7858,788.371.900
14 ago 202058,4858,9458,2558,7958,798.715.900
13 ago 202058,3058,6058,1958,5258,527.428.600
12 ago 202058,6058,9758,5258,6058,6010.804.000
11 ago 202059,3059,6158,2558,5158,5112.833.100
10 ago 202058,6559,1558,4758,9958,9912.114.500
07 ago 202057,8258,5557,6558,5358,5312.779.500
06 ago 202057,5057,9557,4557,8357,8310.369.900
05 ago 202058,1658,1957,4157,5457,549.811.700
04 ago 202057,2058,1457,1857,9157,9111.601.000
03 ago 202057,8757,8757,1257,2457,2413.493.400
31 lug 202056,8557,5056,6557,4857,4816.202.900
30 lug 202057,2157,4657,1457,3057,3012.635.800
29 lug 202057,3757,6957,1657,4557,459.341.800
28 lug 202057,0557,7056,9757,4857,4813.454.700
27 lug 202057,0057,3356,5156,8756,8712.306.700
24 lug 202056,3557,5756,1456,8556,8517.981.700
23 lug 202055,8156,0955,4055,8555,8516.718.700
22 lug 202055,8455,9555,3755,7555,7511.223.500
21 lug 202055,8456,5055,8055,8455,8412.620.900
20 lug 202056,2856,2855,6655,8755,8710.572.900
17 lug 202056,0056,6055,8956,3056,3013.506.300
16 lug 202054,8755,8354,7655,7855,7813.477.400
15 lug 202055,6155,7255,0255,0655,0613.903.600
14 lug 202054,4355,6554,2755,4455,4415.683.600
13 lug 202054,7554,7754,1454,4554,4515.285.100
10 lug 202053,8454,5853,8454,4954,4915.652.200
09 lug 202054,6554,6553,7553,9453,9417.618.400
09 lug 20200.615 Dividendo
08 lug 202055,1155,4454,8255,3854,7615.320.800
07 lug 202054,9255,3354,8055,0454,4313.319.700
06 lug 202055,3555,4354,9155,2454,6311.231.100
02 lug 202055,0555,4154,7454,7954,1815.814.500
01 lug 202055,0955,3354,5854,6754,0612.831.600
30 giu 202054,9255,2954,3655,1354,5217.414.800
29 giu 202053,3154,7153,3154,6954,0815.930.300
26 giu 202054,0454,0652,8553,1652,5730.211.900
25 giu 202053,9154,3953,3454,2853,6817.122.500
24 giu 202054,5454,5653,4653,9353,3324.794.600
23 giu 202055,7555,8554,9154,9454,3320.716.400
22 giu 202055,9156,2655,6155,6655,0412.333.900
19 giu 202057,3557,4756,0056,1655,5428.868.200
18 giu 202056,5056,9656,3756,8956,269.019.500
17 giu 202057,1457,1756,5156,6556,0210.651.000
16 giu 202056,8357,3256,2456,9256,2915.021.300
15 giu 202055,7356,5455,2856,1555,5314.826.800
12 giu 202056,6356,8155,7956,5355,9017.129.000
11 giu 202057,4857,9456,4056,4555,8223.412.500
10 giu 202057,9058,2357,7058,0557,4113.649.100
09 giu 202057,7558,1357,3757,8657,2214.530.800
08 giu 202057,6558,2057,2758,0957,4414.963.000
05 giu 202057,7558,1257,0857,7457,1017.105.600
04 giu 202056,7457,3756,5157,2256,5816.147.300
03 giu 202056,5256,9856,3056,8356,2016.086.700
02 giu 202055,8256,4655,5456,4055,7717.300.400
01 giu 202056,7056,9055,7555,7855,1618.156.100
29 mag 202055,3357,7954,8957,3856,7434.255.800
28 mag 202055,5855,7955,1655,7255,1015.427.900
27 mag 202054,6155,2254,4355,1454,5317.063.800
26 mag 202054,9055,2554,1854,3053,7020.830.500
22 mag 202053,9654,2953,6754,1053,5019.960.000
21 mag 202054,4354,6453,8653,9753,3718.201.000
20 mag 202054,5454,9054,0554,2653,6621.405.400
19 mag 202055,4355,5554,3254,3853,7818.467.100
18 mag 202055,6556,2055,0455,7255,1015.739.200
15 mag 202054,6354,7654,2154,7154,1010.174.000
14 mag 202054,5054,9353,8554,9154,3015.859.200
13 mag 202055,1655,5554,5654,8554,2420.604.500
12 mag 202056,7556,7555,4555,4654,8413.117.700
11 mag 202056,8756,9156,2456,4055,7712.635.800
08 mag 202056,2257,0356,0357,0056,3711.100.300
07 mag 202056,1056,1555,1855,5854,9614.083.100
06 mag 202056,3656,6655,5455,6455,0212.460.400
05 mag 202056,0056,9456,0056,5155,8810.902.400
*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