La bourse est fermée

Verizon Communications Inc. (VZ)

NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
53,53+0,12 (+0,23 %)
À partir de 12:33PM EST. Marché ouvert.
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USD
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
21 janv. 202253,7353,9053,2853,5353,5311 353 168
20 janv. 202253,4953,9453,0853,4053,4024 292 900
19 janv. 202253,4753,6852,8753,5053,5018 374 200
18 janv. 202253,1053,5752,5853,4353,4321 570 300
14 janv. 202253,5953,7053,0853,2853,2818 694 600
13 janv. 202253,5254,0353,1853,5253,5218 178 200
12 janv. 202253,3953,6653,0953,4553,4512 778 300
11 janv. 202253,9254,0853,1653,5953,5918 598 500
10 janv. 202254,4954,8353,8153,8753,8724 929 400
07 janv. 202253,2654,3653,2654,2454,2426 509 700
07 janv. 20220.64 Dividende
06 janv. 202254,4854,5553,6653,7653,1221 563 800
05 janv. 202253,8454,6453,5154,0253,3828 697 300
04 janv. 202252,6453,7152,5553,4752,8326 376 800
03 janv. 202252,0752,5651,9852,4451,8218 240 100
31 déc. 202152,2052,3151,8851,9651,3415 911 400
30 déc. 202152,3852,5752,0852,2551,6315 615 500
29 déc. 202152,7752,8852,3452,3651,7415 109 500
28 déc. 202152,6353,0952,6152,7252,0912 126 500
27 déc. 202152,6952,8252,4552,6852,0519 705 800
23 déc. 202152,8553,0952,6752,6852,0514 921 400
22 déc. 202152,5852,9052,0652,7752,1416 486 500
21 déc. 202153,2653,3352,6552,7852,1523 905 300
20 déc. 202152,7353,3452,6953,0952,4623 418 000
17 déc. 202153,0553,2252,3653,1752,5454 501 100
16 déc. 202150,6652,9250,5552,7552,1240 091 300
15 déc. 202150,8351,0450,4850,5549,9524 115 700
14 déc. 202150,3751,1550,1850,6550,0531 555 900
13 déc. 202150,1050,5449,6950,2849,6827 618 800
10 déc. 202150,3350,3349,9950,1949,5918 494 600
09 déc. 202150,4050,4049,8750,1649,5623 628 300
08 déc. 202150,7250,8550,1550,4949,8920 452 700
07 déc. 202151,0051,0150,1350,7950,1927 754 700
06 déc. 202151,6451,9350,9651,0750,4622 433 100
03 déc. 202150,5951,4950,5251,4250,8124 708 500
02 déc. 202149,8351,1749,7850,7350,1327 364 400
01 déc. 202150,5050,9249,7449,7749,1826 295 500
30 nov. 202151,2651,3650,0450,2749,6747 766 200
29 nov. 202151,6151,8551,3351,6651,0418 652 500
26 nov. 202151,1552,2051,1051,8051,1817 048 100
24 nov. 202151,6352,1151,5951,6651,0415 474 500
23 nov. 202151,5652,1551,5651,7551,1321 501 600
22 nov. 202150,8552,0350,6551,5450,9322 751 600
19 nov. 202151,2851,3250,6750,8650,2521 105 200
18 nov. 202151,5051,6551,1351,2450,6319 490 300
17 nov. 202152,0152,0651,6151,7351,1117 679 200
16 nov. 202152,5152,6252,0452,0651,4415 876 100
15 nov. 202152,4452,5452,0752,4051,7814 282 700
12 nov. 202152,5152,5252,2952,3451,7214 376 300
11 nov. 202152,7452,7452,3652,4551,8310 983 700
10 nov. 202152,4252,7652,2152,6051,9716 261 100
09 nov. 202152,3052,3751,9952,2451,6216 014 100
08 nov. 202152,3052,4251,9152,3351,7115 985 200
05 nov. 202152,0252,8052,0252,2451,6217 433 600
04 nov. 202152,9152,9151,2051,8551,2330 807 500
03 nov. 202152,5953,0752,5252,9452,3112 240 000
02 nov. 202153,0553,0952,5152,5751,9416 913 800
01 nov. 202153,2453,3752,8752,9552,3214 177 700
29 oct. 202152,5053,0552,4152,9952,3617 758 800
28 oct. 202152,7553,1552,6252,8052,1718 374 700
27 oct. 202153,1753,2052,4752,6352,0015 007 400
26 oct. 202152,7053,1752,5653,0852,4515 185 200
25 oct. 202152,9753,1052,4652,5851,9515 987 400
22 oct. 202153,4253,4252,8852,9352,3016 074 000
21 oct. 202153,7753,9353,0753,3952,7517 771 100
20 oct. 202152,7953,7452,7253,6152,9730 659 500
19 oct. 202152,0052,4251,9252,3551,7316 094 800
18 oct. 202152,1652,3251,6451,9151,2920 853 500
15 oct. 202152,0852,8152,0252,2751,6526 991 800
14 oct. 202151,2751,9951,1651,9251,3027 764 900
13 oct. 202151,2151,4150,8651,3550,7427 246 900
12 oct. 202152,1852,1851,1151,3350,7242 154 000
11 oct. 202153,2653,2951,9852,1851,5632 088 400
08 oct. 202153,8753,9753,2253,2452,6121 370 700
07 oct. 202154,0454,3553,8353,9053,2618 069 600
07 oct. 20210.64 Dividende
06 oct. 202154,3454,5954,0154,5353,2521 339 800
05 oct. 202154,6454,8154,3254,5153,2313 218 200
04 oct. 202154,4554,8554,2854,5053,2218 159 200
01 oct. 202154,0254,5653,9254,3053,0218 618 400
30 sept. 202154,5054,5154,0054,0152,7418 736 600
29 sept. 202154,0954,6654,0954,3853,1014 823 000
28 sept. 202154,4554,6954,0354,1652,8919 528 200
27 sept. 202154,4554,6554,3854,4753,1913 118 200
24 sept. 202154,3654,5754,2554,3753,0912 663 900
23 sept. 202154,2054,6154,0154,4253,1414 714 100
22 sept. 202154,1454,3954,0254,0652,7915 907 900
21 sept. 202154,2954,6454,0154,0352,7616 906 900
20 sept. 202154,0654,5854,0154,2652,9820 440 500
17 sept. 202154,1454,4654,0654,2853,0030 787 600
16 sept. 202154,6254,7954,3554,4353,1514 431 400
15 sept. 202154,3154,6654,3154,5753,2915 330 000
14 sept. 202154,6554,7754,2854,4153,1316 937 500
13 sept. 202154,4054,9854,4054,6253,3420 749 000
10 sept. 202154,5654,6754,2254,2352,9615 923 600
09 sept. 202154,8354,8754,4354,4453,1619 403 300
08 sept. 202154,7955,0954,7954,9153,6211 835 900
07 sept. 202155,3855,5054,8054,8253,5315 500 900
03 sept. 202155,2455,5055,1755,4354,1311 006 200
02 sept. 202154,9355,3154,9055,2953,9912 875 900
*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...