La bourse ferme dans 7 h 52 min

Verizon Communications Inc. (VZ)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
39,93+0,44 (+1,11 %)
À la clôture : 04:00PM EDT
39,98 +0,05 (+0,13 %)
Avant Bourse : 04:16AM EDT
Durée:
19 mars 2023 - 19 mars 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
18 mars 202439,4839,9639,2639,9339,9316 198 400
15 mars 202439,6039,9339,1439,4939,4954 890 200
14 mars 202440,0040,0639,4439,7739,7717 475 400
13 mars 202440,2940,5040,0640,2640,2613 751 800
12 mars 202440,0340,2639,9040,1340,1312 452 700
11 mars 202439,5740,2339,5640,1340,1312 344 600
08 mars 202439,6139,8839,3939,5139,5117 805 300
07 mars 202440,1040,2839,3839,5339,5317 100 600
06 mars 202440,3540,3739,7739,9339,9316 331 100
05 mars 202440,3540,9639,9240,3540,3520 640 100
04 mars 202439,9240,3339,5140,3140,3118 753 900
01 mars 202439,9940,2939,7740,2040,2012 124 600
29 févr. 202440,1040,2339,8540,0240,0220 486 500
28 févr. 202439,9640,2139,8640,1040,1012 437 000
27 févr. 202439,6839,9839,4339,9339,9317 074 100
26 févr. 202440,6040,6339,4339,6939,6925 108 400
23 févr. 202440,6341,1540,4640,6640,6615 228 600
22 févr. 202440,7540,9340,1140,7340,7322 068 900
21 févr. 202440,4941,1240,3741,1041,1016 279 700
20 févr. 202440,4140,9140,2740,5040,5012 069 500
16 févr. 202440,2940,6739,7440,4940,4912 644 900
15 févr. 202440,2140,6240,1840,5940,5912 081 400
14 févr. 202440,3840,5439,9740,1540,1512 443 200
13 févr. 202440,2040,4639,6840,1340,1314 483 600
12 févr. 202439,7340,1739,5340,1040,1015 060 500
09 févr. 202439,9040,0939,2639,7239,7218 479 400
08 févr. 202440,3040,3739,4439,9139,9119 523 500
07 févr. 202441,1041,1440,3640,4240,4221 815 600
06 févr. 202441,3941,5740,9541,1041,1017 517 600
05 févr. 202442,0042,1841,2841,3841,3820 466 200
02 févr. 202442,2042,4741,8342,1342,1321 546 500
01 févr. 202442,6842,7241,9742,4942,4919 586 500
31 janv. 202442,1943,2142,0442,3542,3523 392 300
30 janv. 202442,0042,6041,8142,4742,4720 044 600
29 janv. 202442,1242,3941,6642,0542,0523 905 700
26 janv. 202442,2942,4942,1042,4042,4020 367 200
25 janv. 202441,4542,3041,3342,2942,2924 613 200
24 janv. 202442,2342,3441,1941,2841,2827 910 400
23 janv. 202441,0742,2540,5942,2342,2349 713 700
22 janv. 202439,4039,7239,3139,5839,5826 039 200
19 janv. 202439,0739,4338,6939,3339,3320 556 200
18 janv. 202438,5339,0138,4638,9438,9417 112 800
17 janv. 202438,7239,4338,6738,8738,8721 377 100
16 janv. 202438,5839,3538,3539,2939,2931 039 400
12 janv. 202438,1938,7738,1738,5638,5618 773 500
11 janv. 202439,0339,0337,5637,9037,9031 289 800
10 janv. 202439,0839,1038,6639,0839,0816 354 700
09 janv. 202439,2539,2538,7739,0439,0417 880 100
09 janv. 20240.665 Dividende
08 janv. 202440,1540,2639,4840,1039,4328 483 000
05 janv. 202439,4740,3739,3040,2039,5330 212 900
04 janv. 202439,6839,8539,3639,3738,7224 214 600
03 janv. 202439,5339,7239,1339,1638,5126 263 900
02 janv. 202437,7338,9737,6838,8838,2423 810 900
29 déc. 202337,3837,7637,3237,7037,0716 205 200
28 déc. 202337,1837,7237,1537,4936,8714 931 700
27 déc. 202337,3337,4637,2037,3136,6915 267 600
26 déc. 202337,4437,6437,3137,4836,8611 856 600
22 déc. 202337,4237,7837,4037,4936,8713 157 900
21 déc. 202337,3537,5537,2137,4336,8115 421 000
20 déc. 202337,5037,7337,2837,3036,6818 134 600
19 déc. 202337,6037,7437,4937,5736,9517 642 500
18 déc. 202337,7237,8037,2737,6737,0522 057 200
15 déc. 202337,5537,8337,1437,3736,7551 715 400
14 déc. 202337,2537,9837,1837,8737,2428 551 600
13 déc. 202337,0837,1536,4636,9936,3832 473 200
12 déc. 202337,5737,6437,1737,3036,6817 096 700
11 déc. 202338,2938,3937,4837,6737,0521 914 500
08 déc. 202338,6638,6838,0138,2537,6221 844 000
07 déc. 202338,5538,7338,3038,6538,0115 223 200
06 déc. 202338,2538,8838,0838,5037,8620 218 500
05 déc. 202338,3538,5538,0938,4237,7823 003 300
04 déc. 202338,4038,5738,0338,0437,4122 109 200
01 déc. 202338,4038,6138,2738,5837,9420 758 400
30 nov. 202337,8338,4437,8238,3337,6936 623 500
29 nov. 202337,5337,8937,5337,7637,1316 387 400
28 nov. 202337,3537,5137,2037,4736,8514 521 700
27 nov. 202337,4537,5437,2937,3536,7315 245 300
24 nov. 202337,4537,5737,3037,4136,796 766 700
22 nov. 202337,3337,5237,2237,3536,7314 613 100
21 nov. 202336,8637,4536,8537,2536,6322 946 400
20 nov. 202336,2836,8736,2036,7336,1218 656 400
17 nov. 202336,3836,3836,0836,2335,6319 355 200
16 nov. 202336,0836,3835,9336,1835,5819 110 800
15 nov. 202335,8836,1135,8436,0035,4022 855 500
14 nov. 202336,0136,1035,8135,8835,2817 667 100
13 nov. 202335,6436,1835,4135,8235,2317 236 700
10 nov. 202335,9135,9235,4035,7135,1212 791 200
09 nov. 202335,8736,0535,4635,6235,0315 685 800
08 nov. 202335,9435,9835,6035,7735,1816 971 500
07 nov. 202335,7036,1035,6535,9435,3417 654 600
06 nov. 202335,9836,0335,6235,6435,0515 544 000
03 nov. 202335,9936,3735,9436,0235,4223 311 800
02 nov. 202335,3135,9435,3135,9035,3024 946 000
01 nov. 202335,4135,5635,1535,4034,8126 071 200
31 oct. 202334,7135,2134,6735,1334,5528 903 400
30 oct. 202333,8434,8033,8434,6234,0531 497 700
27 oct. 202334,3834,5933,3433,4432,8923 924 800
26 oct. 202333,6634,7033,6434,4733,9034 367 000
25 oct. 202334,5034,6133,6033,6933,1330 832 800
*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...