Marchés français ouverture 5 h 15 min

Verizon Communications Inc. (VZ)

NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
48,89-0,05 (-0,10 %)
À la clôture : 04:00PM EDT
48,78 -0,11 (-0,22 %)
Échanges après Bourse : 07:59PM EDT
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USD
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
18 mai 202248,9549,4648,6348,8948,8922 351 500
17 mai 202248,9549,2148,5348,9448,9422 043 100
16 mai 202247,9849,2047,7649,0449,0422 754 700
13 mai 202248,2548,4547,6148,1848,1821 078 700
12 mai 202247,8148,1847,4148,0648,0621 623 900
11 mai 202248,1848,5247,6247,8847,8820 133 200
10 mai 202248,9049,4447,7748,1348,1323 007 300
09 mai 202248,1348,8647,7548,6248,6224 391 300
06 mai 202247,6048,4447,5248,2748,2719 310 200
05 mai 202248,0348,3347,4147,8447,8420 664 300
04 mai 202247,2448,4247,0048,3748,3729 564 600
03 mai 202246,3947,4146,0647,1747,1733 263 100
02 mai 202246,5147,0645,5546,2346,2333 309 400
29 avr. 202248,1648,2046,1746,3046,3040 990 300
28 avr. 202248,6949,1748,3048,4048,4033 011 700
27 avr. 202249,5149,5148,4248,4648,4630 582 000
26 avr. 202250,2650,6549,3749,4149,4129 507 700
25 avr. 202251,3451,4449,5450,2850,2846 028 400
22 avr. 202253,4453,5451,4651,9151,9144 958 400
21 avr. 202254,6155,5154,4755,0155,0132 821 100
20 avr. 202253,7654,4953,7054,4154,4119 563 400
19 avr. 202253,5853,9153,4653,7553,7512 890 000
18 avr. 202253,7654,2853,2253,3953,3914 394 300
14 avr. 202254,0054,1953,7853,8353,8316 915 100
13 avr. 202253,5954,3753,5954,1454,1419 798 000
12 avr. 202253,8754,0553,4253,6753,6721 136 400
11 avr. 202253,8754,7053,7153,9053,9033 614 900
08 avr. 202252,7353,6852,5053,5353,5324 852 200
07 avr. 202252,4552,9852,0452,6752,6722 790 600
07 avr. 20220.64 Dividende
06 avr. 202252,8153,4352,5753,2052,5628 661 700
05 avr. 202252,2052,9052,1352,7852,1523 150 600
04 avr. 202252,0252,5051,6452,4651,8325 793 000
01 avr. 202251,0252,1950,8252,1251,4930 550 300
31 mars 202251,6651,7550,9350,9450,3331 027 600
30 mars 202251,2251,6351,0851,6150,9923 821 200
29 mars 202251,3251,3450,9651,2550,6328 193 400
28 mars 202251,3651,3950,9551,1750,5521 688 600
25 mars 202251,0651,4650,9751,2850,6618 765 800
24 mars 202251,0451,1950,9351,0050,3921 087 300
23 mars 202251,0551,4650,9650,9750,3625 988 800
22 mars 202251,1951,4650,9551,0050,3928 676 600
21 mars 202251,3751,8150,9751,1050,4939 892 800
18 mars 202252,1252,2950,8050,8050,1970 390 600
17 mars 202252,4852,5452,0052,3651,7322 931 500
16 mars 202252,8753,0051,9552,4951,8628 500 700
15 mars 202252,6953,0052,2152,7652,1320 477 600
14 mars 202253,4353,6752,4452,5051,8723 124 100
11 mars 202253,3653,5853,0153,0452,4020 838 500
10 mars 202253,0053,3452,7853,2352,5917 501 800
09 mars 202253,7253,8153,0153,0852,4423 049 800
08 mars 202254,9655,3453,1953,2552,6136 526 700
07 mars 202254,7555,2454,5054,6854,0224 962 800
04 mars 202254,4355,3954,2655,1154,4526 913 800
03 mars 202254,3855,1554,1854,6654,0027 577 700
02 mars 202253,6754,4153,5354,1453,4920 712 900
01 mars 202253,5054,1953,2653,6152,9724 693 100
28 févr. 202253,8054,1053,4053,6753,0230 593 900
25 févr. 202253,0854,5453,0854,1253,4731 444 200
24 févr. 202252,9753,1651,7152,5951,9630 079 700
23 févr. 202253,9053,9353,2453,4152,7717 841 900
22 févr. 202254,0054,0353,5953,9053,2519 858 400
18 févr. 202253,5653,9653,2853,8353,1820 298 500
17 févr. 202253,1053,5952,7853,5852,9417 462 500
16 févr. 202253,1953,8053,0953,4052,7617 277 700
15 févr. 202253,3053,5953,1553,3652,7212 824 100
14 févr. 202253,2553,4552,5053,2752,6316 081 700
11 févr. 202252,9553,4652,7053,3252,6818 833 100
10 févr. 202253,3453,5452,9053,0452,4018 644 400
09 févr. 202253,1553,6652,8853,5052,8616 449 300
08 févr. 202253,0153,1752,5852,8252,1813 911 700
07 févr. 202253,2353,3652,5153,0052,3615 438 900
04 févr. 202253,5253,8353,2353,3152,6716 199 800
03 févr. 202254,0054,5753,7053,7953,1421 219 800
02 févr. 202253,5654,2853,3053,8053,1524 160 200
01 févr. 202253,4053,6052,2153,2052,5633 045 600
31 janv. 202252,5253,3252,2153,2352,5925 182 400
28 janv. 202251,4452,9351,1952,9052,2629 490 800
27 janv. 202250,9152,0750,8151,1950,5735 339 600
26 janv. 202252,6252,8650,8151,0250,4141 504 700
25 janv. 202253,1353,8552,2652,9052,2632 075 900
24 janv. 202253,1153,7152,2052,9652,3232 500 600
21 janv. 202253,7353,9053,0753,1652,5225 294 800
20 janv. 202253,4953,9453,0853,4052,7624 297 100
19 janv. 202253,4753,6852,8753,5052,8618 374 200
18 janv. 202253,1053,5752,5853,4352,7921 570 300
14 janv. 202253,5953,7053,0853,2852,6418 695 800
13 janv. 202253,5254,0353,1853,5252,8818 178 200
12 janv. 202253,3953,6653,0953,4552,8112 778 300
11 janv. 202253,9254,0853,1653,5952,9518 598 500
10 janv. 202254,4954,8353,8153,8753,2224 929 400
07 janv. 202253,2654,3653,2654,2453,5926 512 500
07 janv. 20220.64 Dividende
06 janv. 202254,4854,5553,6653,7652,4821 563 800
05 janv. 202253,8454,6453,5154,0252,7328 697 300
04 janv. 202252,6453,7152,5553,4752,2026 376 800
03 janv. 202252,0752,5651,9852,4451,1918 240 100
31 déc. 202152,2052,3151,8851,9650,7215 911 400
30 déc. 202152,3852,5752,0852,2551,0115 615 500
29 déc. 202152,7752,8852,3452,3651,1115 109 500
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...