Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne VZ.US
40.06-0.19(-0.47%)(czas lokalny: 17.05.2024 16:00)Verizon Communications Inc
WERSJA BETA
New York Stock Exchange Inc
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
17.05.2024 | 40.41 | 40.39 | 39.83 | 40.06 | 14 657 794 | 0 |
16.05.2024 | 40.29 | 40.44 | 40.14 | 40.25 | 12 765 284 | 0 |
15.05.2024 | 40.75 | 40.91 | 40.44 | 40.49 | 13 735 886 | 0 |
14.05.2024 | 40.59 | 40.69 | 40.42 | 40.49 | 16 885 536 | 0 |
13.05.2024 | 40.34 | 40.65 | 40.09 | 40.54 | 20 436 224 | 0 |
10.05.2024 | 39.81 | 40.42 | 39.71 | 40.40 | 15 953 033 | 0 |
09.05.2024 | 39.51 | 39.83 | 39.38 | 39.79 | 12 048 881 | 0 |
08.05.2024 | 39.20 | 39.57 | 39.10 | 39.48 | 10 145 984 | 0 |
07.05.2024 | 39.53 | 39.58 | 39.09 | 39.31 | 10 864 969 | 0 |
06.05.2024 | 39.12 | 39.35 | 39.06 | 39.33 | 12 380 041 | 0 |
03.05.2024 | 39.05 | 39.20 | 38.75 | 38.89 | 13 180 247 | 0 |
02.05.2024 | 39.32 | 39.48 | 38.75 | 38.93 | 17 223 418 | 0 |
01.05.2024 | 39.33 | 39.66 | 39.13 | 39.20 | 17 737 100 | 0 |
30.04.2024 | 39.89 | 39.92 | 39.44 | 39.49 | 19 751 868 | 0 |
29.04.2024 | 39.93 | 40.82 | 39.87 | 40.09 | 19 438 560 | 0 |
26.04.2024 | 39.00 | 39.95 | 38.90 | 39.68 | 17 978 098 | 0 |
25.04.2024 | 39.29 | 39.82 | 38.96 | 39.22 | 16 598 718 | 0 |
24.04.2024 | 39.50 | 39.66 | 38.94 | 39.49 | 14 953 357 | 0 |
23.04.2024 | 38.89 | 39.99 | 38.68 | 39.70 | 24 345 044 | 0 |
22.04.2024 | 41.41 | 41.64 | 38.56 | 38.60 | 50 073 608 | 0 |
19.04.2024 | 40.14 | 40.67 | 39.98 | 40.49 | 23 409 268 | 0 |
18.04.2024 | 39.85 | 40.17 | 39.71 | 40.13 | 17 498 160 | 0 |
17.04.2024 | 39.85 | 39.98 | 39.46 | 39.78 | 19 012 374 | 0 |
16.04.2024 | 40.11 | 40.14 | 39.57 | 39.77 | 13 991 797 | 0 |
15.04.2024 | 40.11 | 40.35 | 39.85 | 40.11 | 16 249 944 | 0 |
12.04.2024 | 40.18 | 40.26 | 39.68 | 39.72 | 21 526 408 | 0 |
11.04.2024 | 40.42 | 40.47 | 40.09 | 40.16 | 13 410 810 | 0 |
10.04.2024 | 40.61 | 40.66 | 39.96 | 40.52 | 17 888 792 | 0 |
09.04.2024 | 41.06 | 41.18 | 40.54 | 40.84 | 17 216 236 | 0 |
08.04.2024 | 42.12 | 42.15 | 41.71 | 41.73 | 14 414 530 | 0 |
05.04.2024 | 42.25 | 42.44 | 41.61 | 42.12 | 14 323 319 | 0 |
04.04.2024 | 43.00 | 43.42 | 42.44 | 42.45 | 16 449 033 | 0 |
03.04.2024 | 42.58 | 42.90 | 42.53 | 42.84 | 18 170 702 | 0 |
02.04.2024 | 42.28 | 42.67 | 42.26 | 42.54 | 16 912 504 | 0 |
01.04.2024 | 41.99 | 42.34 | 41.52 | 42.28 | 14 186 403 | 0 |
28.03.2024 | 41.64 | 41.96 | 41.96 | 41.96 | 19 771 402 | 0 |
27.03.2024 | 41.15 | 41.78 | 41.10 | 41.54 | 19 207 260 | 0 |
26.03.2024 | 40.83 | 41.00 | 40.71 | 40.85 | 17 071 882 | 0 |
25.03.2024 | 40.53 | 40.88 | 40.48 | 40.87 | 14 559 210 | 0 |
22.03.2024 | 40.79 | 40.81 | 40.01 | 40.37 | 17 753 392 | 0 |
21.03.2024 | 40.12 | 40.59 | 39.98 | 40.54 | 21 845 156 | 0 |
20.03.2024 | 39.98 | 40.27 | 39.80 | 40.12 | 13 214 985 | 0 |
19.03.2024 | 39.88 | 40.05 | 39.80 | 39.97 | 13 177 617 | 0 |
18.03.2024 | 39.50 | 39.96 | 39.26 | 39.93 | 16 178 533 | 0 |
15.03.2024 | 39.58 | 39.93 | 39.14 | 39.49 | 54 656 788 | 0 |
14.03.2024 | 39.95 | 40.06 | 39.44 | 39.77 | 17 442 032 | 0 |
13.03.2024 | 40.29 | 40.50 | 40.06 | 40.26 | 13 747 395 | 0 |
12.03.2024 | 40.03 | 40.26 | 39.90 | 40.13 | 12 430 994 | 0 |
11.03.2024 | 39.57 | 40.23 | 39.56 | 40.13 | 12 310 548 | 0 |
08.03.2024 | 39.61 | 39.88 | 39.39 | 39.51 | 17 737 796 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus