Italia markets close in 5 hours 43 minutes

Verizon Communications Inc. (VZ)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
59,29+0,60 (+1,02%)
Alla chiusura: 4:00PM EDT

59,40 0,11 (0,19%)
Preborsa: 5:43AM EDT

Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USD
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
06 mag 202158,9159,3758,6959,2959,2914.589.000
05 mag 202158,6358,9558,6358,6958,6912.182.500
04 mag 202157,9858,6557,9558,6058,6022.067.700
03 mag 202158,2358,3357,8757,9257,9217.559.100
30 apr 202157,3557,8656,9657,7957,7916.854.600
29 apr 202156,5557,5256,5357,3257,3218.169.200
28 apr 202156,3756,6656,3456,4356,4312.862.500
27 apr 202156,5856,7256,2056,3256,3221.858.600
26 apr 202157,3657,3956,8556,9456,9415.073.600
23 apr 202157,1357,4756,7857,3057,3018.099.400
22 apr 202157,9458,0957,1457,2857,2820.921.900
21 apr 202158,4058,8458,0558,1458,1418.310.100
20 apr 202158,1258,5457,9758,3958,3916.673.600
19 apr 202158,5058,7158,0958,3958,3911.955.400
16 apr 202158,0758,4857,8058,2858,2819.866.200
15 apr 202157,5657,9157,5457,7057,7013.338.400
14 apr 202157,5058,1357,2957,7057,7013.890.100
13 apr 202157,3757,7657,1657,6257,6215.489.100
12 apr 202157,6657,8957,4357,5457,5419.564.600
09 apr 202157,6057,8057,2557,4957,4913.872.000
08 apr 202158,0458,1357,5357,6057,6016.472.400
08 apr 20210.628 Dividendo
07 apr 202159,1359,4658,7959,0058,3713.218.400
06 apr 202158,8159,1158,6859,1158,4812.198.300
05 apr 202158,5359,1358,4658,8758,2414.326.300
01 apr 202158,0258,3957,7458,3057,6812.885.100
31 mar 202158,4058,5258,0658,1557,5319.531.700
30 mar 202158,8758,9758,2358,5957,9713.239.700
29 mar 202158,0958,9857,9558,8358,2018.577.300
26 mar 202157,4358,2557,3858,1857,5619.632.700
25 mar 202157,0557,5456,7057,3856,7718.047.400
24 mar 202156,7457,4356,6357,0156,4014.819.800
23 mar 202156,4257,4256,3856,9156,3020.084.100
22 mar 202155,8756,6755,7756,5955,9920.656.600
19 mar 202156,4356,5255,9556,2455,6439.055.000
18 mar 202155,7556,3755,6656,3155,7119.970.700
17 mar 202155,7756,1255,2955,7555,1617.867.000
16 mar 202155,7055,9255,4455,6455,0519.044.700
15 mar 202155,8155,9455,1055,6455,0518.970.600
12 mar 202155,7356,1755,6155,6355,0422.002.400
11 mar 202157,0157,1955,4755,5154,9230.312.900
10 mar 202156,6957,2955,8557,0856,4718.848.600
09 mar 202156,9057,1056,1756,2055,6020.956.400
08 mar 202155,9557,3055,8256,7956,1923.648.800
05 mar 202154,9556,2054,9256,0055,4023.598.100
04 mar 202155,5555,6254,5354,8054,2223.692.000
03 mar 202154,5655,9754,4055,3854,7922.838.700
02 mar 202155,3155,5254,9254,9854,3917.184.600
01 mar 202155,4955,9555,2855,3654,7720.550.400
26 feb 202156,4756,6155,2955,3054,7123.935.200
25 feb 202156,1256,8655,7456,5055,9024.165.300
24 feb 202157,0857,4256,6757,1256,5117.136.900
23 feb 202156,8157,5356,2957,0356,4221.062.000
22 feb 202156,5356,8456,1556,4555,8517.854.900
19 feb 202157,3357,4056,3556,4555,8518.689.400
18 feb 202156,9457,6156,5356,9856,3720.759.900
17 feb 202156,0057,2555,6356,9956,3840.531.300
16 feb 202154,1154,3253,8354,1553,5722.095.700
12 feb 202154,4254,6854,1854,2053,6218.357.300
11 feb 202155,0255,0654,4854,6054,0217.398.800
10 feb 202155,2255,4454,9254,9654,3816.232.800
09 feb 202155,0255,3054,6855,0054,4119.605.600
08 feb 202155,3755,4854,7955,0554,4617.887.700
05 feb 202155,2055,6855,1755,3254,7312.069.500
04 feb 202154,7655,3754,5955,1454,5514.761.700
03 feb 202154,3154,9054,2554,7954,2113.909.300
02 feb 202154,4355,1754,1754,5053,9218.974.500
01 feb 202155,2755,2754,2254,2853,7020.541.100
29 gen 202155,0055,2754,4854,7554,1726.231.200
28 gen 202155,0056,3355,0055,3754,7824.000.800
27 gen 202156,6456,9655,0655,1354,5437.239.000
26 gen 202156,9957,2856,4156,5755,9737.892.700
25 gen 202157,4758,6257,1858,4257,8022.444.300
22 gen 202157,1757,6956,7657,4756,8616.364.500
21 gen 202157,1957,5157,0557,2756,6613.601.500
20 gen 202157,0157,3956,6657,2656,6519.923.100
19 gen 202157,4457,5856,9857,0556,4418.821.300
15 gen 202156,7857,5056,7157,3856,7715.785.300
14 gen 202156,8957,4356,6657,0456,4318.341.100
13 gen 202157,2257,2556,8857,0656,4516.985.400
12 gen 202157,2757,4556,6957,2656,6522.699.300
11 gen 202157,7558,0557,2957,4656,8515.688.000
08 gen 202158,2358,3657,3757,8057,1828.411.600
07 gen 202158,2758,7658,0858,5357,9119.079.900
07 gen 20210.628 Dividendo
06 gen 202158,8159,5458,5459,2958,0422.678.500
05 gen 202158,8659,0958,4658,5857,3416.220.000
04 gen 202158,9659,1558,4458,8557,6119.129.800
31 dic 202058,0658,8058,0258,7557,5112.906.300
30 dic 202058,8358,9458,0658,1456,9118.259.800
29 dic 202059,0359,2458,6458,8157,5715.686.100
28 dic 202059,1659,1858,6558,9857,7315.355.600
24 dic 202059,0059,0758,6658,8457,607.751.100
23 dic 202059,2059,2858,8958,9657,7114.012.100
22 dic 202059,3259,4258,8658,9957,7412.951.500
21 dic 202060,0660,1359,2859,4958,2318.567.500
18 dic 202060,0060,7859,7960,4659,1831.909.400
17 dic 202059,9860,1559,6160,0158,7412.095.500
16 dic 202060,2060,4559,6759,9158,6417.165.900
15 dic 202060,0760,7459,9760,5559,2715.876.000
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...