VZ - Verizon Communications Inc.

NYSE - NYSE Prezzo differito. Valuta in USD.
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
01 giu 202335,6035,9035,4235,7235,7219.762.306
31 mag 202334,8635,9834,8635,6335,6353.749.800
30 mag 202334,9735,1334,7834,9034,9019.353.300
26 mag 202334,8435,0634,6735,0035,0018.216.700
25 mag 202335,5435,5634,7434,8234,8232.465.900
24 mag 202336,2336,2535,8535,8735,8716.044.200
23 mag 202335,9436,9135,8036,2436,2421.539.700
22 mag 202336,2536,3335,9135,9635,9616.634.300
19 mag 202336,2236,5236,0336,0536,0516.824.900
18 mag 202336,0136,1735,7236,1336,1320.365.900
17 mag 202336,2236,3436,0436,1836,1816.741.100
16 mag 202336,6236,7836,0436,0536,0520.244.700
15 mag 202337,6337,6336,7236,7736,7720.408.700
12 mag 202337,6437,7437,4137,5937,5910.666.900
11 mag 202337,4137,6437,3237,6037,6011.068.700
10 mag 202337,8137,8337,2937,6337,6314.427.500
09 mag 202337,8237,8237,4337,5737,5712.226.800
08 mag 202337,6837,9137,4437,8337,8310.672.400
05 mag 202337,5237,8437,1637,8337,8315.809.500
04 mag 202337,8637,9637,2937,3537,3516.163.100
03 mag 202337,9638,3037,6137,9837,9816.703.200
02 mag 202338,4738,5137,4937,6737,6717.268.700
01 mag 202339,1739,1838,6838,7138,7117.043.500
28 apr 202338,5639,0038,4638,8338,8319.194.400
27 apr 202337,2038,8137,1338,7938,7928.841.000
26 apr 202337,1037,4436,8236,9236,9221.499.300
25 apr 202336,7137,3636,5737,3037,3024.959.400
24 apr 202337,1937,4936,9837,1037,1020.362.500
21 apr 202337,4337,4337,0537,3237,3223.823.800
20 apr 202337,6637,8036,9837,1937,1931.521.300
19 apr 202338,9238,9938,5238,6038,6017.701.200
18 apr 202339,4739,4938,9038,9438,9416.588.500
17 apr 202339,2239,5139,1439,4639,4611.572.900
14 apr 202339,3739,4238,8939,2239,2211.008.400
13 apr 202339,1939,3238,9239,3239,3213.515.800
12 apr 202339,3739,6339,1039,2039,2013.095.200
11 apr 202339,3339,7039,2739,4539,4512.539.700
10 apr 202339,2139,3538,9939,3539,3516.114.300
06 apr 202339,5039,7839,1639,4839,4821.546.600
06 apr 20230.653 Dividendo
05 apr 202339,7340,2439,5740,1139,4623.561.300
04 apr 202339,2939,6539,2139,6539,0018.577.100
03 apr 202339,0539,5839,0239,2238,5819.354.900
31 mar 202338,7939,0538,5538,8938,2622.801.500
30 mar 202338,5538,7538,4438,6638,0313.918.700
29 mar 202338,3138,5138,1638,4837,8512.308.900
28 mar 202338,0238,3137,9238,0037,3813.092.600
27 mar 202337,9938,2237,7038,0537,4314.472.800
24 mar 202337,5337,7037,2537,6637,0514.957.700
23 mar 202337,3037,6337,1637,3736,7615.799.000
22 mar 202337,7937,9537,2937,3136,7015.321.800
21 mar 202337,7237,7737,3637,7437,1316.648.100
20 mar 202336,9637,7136,9337,4336,8219.247.800
17 mar 202336,5536,8336,1636,7936,1947.352.500
16 mar 202336,8236,8836,4436,5835,9829.164.400
15 mar 202336,6937,2636,5237,0636,4621.722.200
14 mar 202336,6636,9436,5036,8836,2822.433.200
13 mar 202336,5437,3336,3936,5435,9521.834.500
10 mar 202336,6436,9236,4136,6836,0823.940.700
09 mar 202337,6037,6536,5236,5535,9526.506.900
08 mar 202337,8037,8137,3537,5336,9220.295.600
07 mar 202338,1038,1537,4337,9137,2923.713.500
06 mar 202338,3738,6338,0538,1537,5322.925.600
03 mar 202338,4438,5138,0638,2637,6423.407.500
02 mar 202338,1038,4637,9438,4137,7818.818.900
01 mar 202338,7138,7138,1538,3037,6818.411.700
28 feb 202338,7038,9738,5538,8138,1816.685.300
27 feb 202338,9939,1538,6338,8838,2514.210.900
24 feb 202338,2338,7638,0938,7438,1116.431.500
23 feb 202339,1239,3238,5238,5337,9016.738.200
22 feb 202339,3839,5939,0339,2838,6415.086.800
21 feb 202339,9039,9839,1639,2038,5617.805.500
17 feb 202339,8440,3939,6640,2239,5715.029.200
16 feb 202340,0640,2139,7039,8439,1916.625.900
15 feb 202340,2340,4040,1040,3839,7211.265.200
14 feb 202340,4640,5839,9140,3339,6712.292.400
13 feb 202340,0140,4739,8840,3239,6614.486.000
10 feb 202340,0040,0739,7240,0139,3615.398.500
09 feb 202340,6240,6639,7539,8139,1617.485.700
08 feb 202340,5340,7040,1240,5239,8614.080.200
07 feb 202340,9941,2140,1240,5539,8921.668.500
06 feb 202341,5141,5940,9041,2840,6115.530.700
03 feb 202341,7841,9741,1441,5140,8318.314.400
02 feb 202341,7441,9341,2041,8341,1518.443.800
01 feb 202341,9942,0041,1341,6941,0119.542.000
31 gen 202341,0841,5841,0141,5740,8918.665.200
30 gen 202340,8441,2640,7041,0540,3822.272.600
27 gen 202340,2240,6839,7740,6439,9817.254.000
26 gen 202340,3840,5739,9340,2739,6119.568.100
25 gen 202340,5441,0939,9140,3339,6726.527.000
24 gen 202338,6940,7338,4140,4239,7632.143.900
23 gen 202339,9940,3439,4239,6338,9834.249.300
20 gen 202340,0440,1239,4640,0039,3523.377.900
19 gen 202339,7140,2839,4740,0639,4124.812.600
18 gen 202340,8640,8639,8239,9739,3222.976.500
17 gen 202341,8541,9240,7940,8540,1828.697.000
13 gen 202341,6541,9241,3741,8641,1817.229.800
12 gen 202341,3841,9541,1241,8141,1316.980.300
11 gen 202342,1442,1841,0241,1840,5120.674.800
10 gen 202341,3641,9841,1741,9541,2716.695.300
*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...