Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne VZ.US
41.45+0.66(+1.62%)(czas lokalny: 16.07.2024 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 |
---|---|---|---|---|---|---|
16.07.2024 | 40.85 | 41.55 | 40.82 | 41.45 | 15 604 523 | 0 |
15.07.2024 | 41.43 | 41.46 | 40.70 | 40.79 | 14 541 939 | 0 |
12.07.2024 | 41.30 | 41.57 | 41.20 | 41.43 | 11 071 879 | 0 |
11.07.2024 | 41.03 | 41.36 | 40.75 | 41.30 | 12 457 941 | 0 |
10.07.2024 | 40.80 | 41.13 | 40.69 | 41.08 | 13 776 646 | 0 |
09.07.2024 | 41.51 | 41.78 | 41.21 | 41.30 | 20 415 066 | 0 |
08.07.2024 | 41.33 | 41.59 | 41.08 | 41.53 | 15 358 841 | 0 |
05.07.2024 | 41.17 | 41.38 | 40.95 | 41.27 | 16 454 498 | 0 |
03.07.2024 | 41.13 | 41.38 | 40.95 | 41.12 | 6 653 911 | 0 |
02.07.2024 | 41.61 | 41.70 | 40.72 | 41.10 | 20 110 428 | 0 |
01.07.2024 | 41.50 | 41.98 | 41.35 | 41.74 | 13 988 615 | 0 |
28.06.2024 | 40.86 | 41.58 | 40.69 | 41.24 | 25 435 060 | 0 |
27.06.2024 | 41.00 | 41.04 | 40.56 | 40.82 | 13 359 941 | 0 |
26.06.2024 | 41.00 | 41.17 | 40.71 | 41.02 | 17 301 780 | 0 |
25.06.2024 | 41.17 | 41.63 | 40.83 | 41.08 | 17 475 714 | 0 |
24.06.2024 | 40.37 | 41.22 | 40.32 | 41.17 | 20 598 340 | 0 |
21.06.2024 | 40.37 | 40.38 | 39.90 | 40.24 | 30 013 604 | 0 |
20.06.2024 | 39.87 | 40.47 | 39.81 | 40.24 | 16 918 004 | 0 |
18.06.2024 | 39.71 | 40.08 | 40.08 | 40.08 | 17 125 702 | 0 |
17.06.2024 | 39.56 | 39.60 | 38.95 | 39.46 | 22 119 104 | 0 |
14.06.2024 | 39.50 | 39.84 | 39.45 | 39.67 | 10 381 791 | 0 |
13.06.2024 | 39.77 | 39.80 | 39.30 | 39.78 | 12 291 939 | 0 |
12.06.2024 | 40.66 | 40.80 | 39.58 | 39.77 | 14 957 971 | 0 |
11.06.2024 | 40.29 | 40.59 | 40.22 | 40.42 | 12 049 384 | 0 |
10.06.2024 | 40.91 | 40.93 | 40.33 | 40.41 | 15 149 959 | 0 |
07.06.2024 | 41.11 | 41.29 | 40.81 | 40.94 | 10 398 552 | 0 |
06.06.2024 | 41.32 | 41.72 | 41.13 | 41.33 | 10 253 581 | 0 |
05.06.2024 | 41.60 | 41.72 | 41.13 | 41.35 | 11 953 710 | 0 |
04.06.2024 | 40.93 | 41.56 | 40.72 | 41.56 | 15 991 904 | 0 |
03.06.2024 | 41.18 | 41.51 | 40.90 | 40.98 | 19 435 144 | 0 |
31.05.2024 | 40.14 | 41.28 | 40.10 | 41.15 | 37 433 856 | 0 |
30.05.2024 | 39.22 | 40.36 | 39.18 | 40.33 | 16 739 287 | 0 |
29.05.2024 | 39.26 | 39.47 | 39.00 | 39.10 | 16 104 937 | 0 |
28.05.2024 | 39.72 | 39.79 | 39.17 | 39.36 | 15 063 946 | 0 |
24.05.2024 | 39.51 | 39.74 | 39.74 | 39.74 | 10 419 992 | 0 |
23.05.2024 | 39.55 | 39.80 | 39.11 | 39.43 | 14 097 891 | 0 |
22.05.2024 | 39.70 | 40.18 | 39.62 | 39.79 | 12 356 400 | 0 |
21.05.2024 | 40.10 | 40.12 | 39.28 | 39.62 | 18 317 526 | 0 |
20.05.2024 | 40.05 | 40.31 | 40.01 | 40.12 | 8 595 371 | 0 |
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 |
Biznesradar bez reklam? Sprawdź BR Plus