La bourse ferme dans 1 h 35 min

Verizon Communications Inc. (VZ)

NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
39,83+0,04 (+0,10 %)
À partir de 09:55AM EDT. Marché ouvert.
Durée:
10 mai 2023 - 10 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
10 mai 202439,8139,9539,7139,8339,831 022 214
09 mai 202439,5139,8339,3839,7939,7912 878 400
08 mai 202439,2439,5739,1039,4839,4810 438 000
07 mai 202439,5339,5839,0939,3139,3111 935 200
06 mai 202439,1239,3539,0639,3339,3313 348 800
03 mai 202439,0539,2038,7538,8938,8913 195 600
02 mai 202439,3239,4838,7538,9338,9317 394 900
01 mai 202439,3339,6639,1339,2039,2017 754 000
30 avr. 202439,9139,9239,4439,4939,4920 222 200
29 avr. 202439,9040,8239,8740,0940,0919 438 600
26 avr. 202439,0639,9638,9039,6839,6818 246 200
25 avr. 202439,2939,8238,9639,2239,2216 837 700
24 avr. 202439,5039,6638,9439,4939,4915 946 600
23 avr. 202438,9139,9938,6839,7039,7025 972 800
22 avr. 202441,4041,6438,5638,6038,6051 243 200
19 avr. 202440,0040,6739,9840,4940,4924 693 500
18 avr. 202439,8540,1739,7140,1340,1320 173 700
17 avr. 202439,8539,9839,4639,7839,7821 009 200
16 avr. 202440,1140,1439,5739,7739,7714 016 800
15 avr. 202440,1140,3539,8540,1140,1116 442 800
12 avr. 202440,1840,2639,6839,7239,7221 546 100
11 avr. 202440,4540,4740,0940,1640,1614 782 200
10 avr. 202440,6140,6639,9640,5240,5217 900 400
09 avr. 202441,0641,1840,5440,8440,8417 227 000
09 avr. 20240.665 Dividende
08 avr. 202442,1242,1541,7141,7341,0614 457 800
05 avr. 202442,2542,4441,6142,1241,4514 330 100
04 avr. 202442,9943,4242,4442,4541,7716 461 400
03 avr. 202442,5842,9042,5342,8442,1618 211 800
02 avr. 202442,3042,6842,2642,5441,8617 260 800
01 avr. 202441,9942,3441,5342,2841,6115 031 600
28 mars 202441,6442,1541,6341,9641,2919 771 400
27 mars 202441,1041,7841,1041,5440,8819 260 100
26 mars 202440,8341,0040,7140,8540,2017 854 100
25 mars 202440,5340,8840,4840,8740,2214 587 200
22 mars 202440,7440,8140,0140,3739,7317 815 600
21 mars 202440,1240,5939,9840,5439,8921 868 300
20 mars 202439,9640,2739,8040,1239,4815 198 800
19 mars 202439,8840,0539,8139,9739,3315 226 900
18 mars 202439,4839,9639,2639,9339,2916 200 800
15 mars 202439,6039,9339,1439,4938,8654 890 200
14 mars 202440,0040,0639,4439,7739,1417 475 400
13 mars 202440,2940,5040,0640,2639,6213 751 800
12 mars 202440,0340,2639,9040,1339,4912 452 700
11 mars 202439,5740,2339,5640,1339,4912 344 600
08 mars 202439,6139,8839,3939,5138,8817 805 300
07 mars 202440,1040,2839,3839,5338,9017 100 600
06 mars 202440,3540,3739,7739,9339,2916 331 100
05 mars 202440,3540,9639,9240,3539,7120 640 100
04 mars 202439,9240,3339,5140,3139,6718 753 900
01 mars 202439,9940,2939,7740,2039,5612 124 600
29 févr. 202440,1040,2339,8540,0239,3820 486 500
28 févr. 202439,9640,2139,8640,1039,4612 437 000
27 févr. 202439,6839,9839,4339,9339,2917 074 100
26 févr. 202440,6040,6339,4339,6939,0625 108 400
23 févr. 202440,6341,1540,4640,6640,0115 228 600
22 févr. 202440,7540,9340,1140,7340,0822 068 900
21 févr. 202440,4941,1240,3741,1040,4516 279 700
20 févr. 202440,4140,9140,2740,5039,8512 069 500
16 févr. 202440,2940,6739,7440,4939,8412 644 900
15 févr. 202440,2140,6240,1840,5939,9412 081 400
14 févr. 202440,3840,5439,9740,1539,5112 443 200
13 févr. 202440,2040,4639,6840,1339,4914 483 600
12 févr. 202439,7340,1739,5340,1039,4615 060 500
09 févr. 202439,9040,0939,2639,7239,0918 479 400
08 févr. 202440,3040,3739,4439,9139,2719 523 500
07 févr. 202441,1041,1440,3640,4239,7821 815 600
06 févr. 202441,3941,5740,9541,1040,4517 517 600
05 févr. 202442,0042,1841,2841,3840,7220 466 200
02 févr. 202442,2042,4741,8342,1341,4621 546 500
01 févr. 202442,6842,7241,9742,4941,8119 586 500
31 janv. 202442,1943,2142,0442,3541,6823 392 300
30 janv. 202442,0042,6041,8142,4741,7920 044 600
29 janv. 202442,1242,3941,6642,0541,3823 905 700
26 janv. 202442,2942,4942,1042,4041,7220 367 200
25 janv. 202441,4542,3041,3342,2941,6224 613 200
24 janv. 202442,2342,3441,1941,2840,6227 910 400
23 janv. 202441,0742,2540,5942,2341,5649 713 700
22 janv. 202439,4039,7239,3139,5838,9526 039 200
19 janv. 202439,0739,4338,6939,3338,7020 556 200
18 janv. 202438,5339,0138,4638,9438,3217 112 800
17 janv. 202438,7239,4338,6738,8738,2521 377 100
16 janv. 202438,5839,3538,3539,2938,6631 039 400
12 janv. 202438,1938,7738,1738,5637,9518 773 500
11 janv. 202439,0339,0337,5637,9037,3031 289 800
10 janv. 202439,0839,1038,6639,0838,4616 354 700
09 janv. 202439,2539,2538,7739,0438,4217 880 100
09 janv. 20240.665 Dividende
08 janv. 202440,1540,2639,4840,1038,8128 483 000
05 janv. 202439,4740,3739,3040,2038,9030 212 900
04 janv. 202439,6839,8539,3639,3738,1024 214 600
03 janv. 202439,5339,7239,1339,1637,9026 263 900
02 janv. 202437,7338,9737,6838,8837,6323 810 900
29 déc. 202337,3837,7637,3237,7036,4816 205 200
28 déc. 202337,1837,7237,1537,4936,2814 931 700
27 déc. 202337,3337,4637,2037,3136,1115 267 600
26 déc. 202337,4437,6437,3137,4836,2711 856 600
22 déc. 202337,4237,7837,4037,4936,2813 157 900
21 déc. 202337,3537,5537,2137,4336,2215 421 000
20 déc. 202337,5037,7337,2837,3036,1018 134 600
*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...