Dati storici Verizon Communications - VZ

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	40,18	40,675	39,4615	39,90	18.640.058	0,31	0,77%
1 Mese	40,73	43,42	39,4615	41,05	17.286.806	-0,24	-0,59%
3 Mesi	42,29	43,42	39,14	40,71	18.011.658	-1,80	-4,26%
6 Mesi	31,42	43,42	31,26	38,61	20.760.819	9,07	28,87%
1 Anno	39,00	43,42	30,135	36,37	21.896.418	1,49	3,82%
3 Anni	58,50	59,85	30,135	43,82	21.152.786	-18,01	-30,79%
5 Anni	58,14	62,29	30,135	48,24	18.865.905	-17,65	-30,36%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
20 Apr 2024	40,49	0,36	0,90%	40,00	40,675	39,98	24.696.964
19 Apr 2024	40,13	0,35	0,88%	39,88	40,17	39,71	20.170.769
18 Apr 2024	39,78	0,01	0,03%	39,85	39,975	39,4615	21.006.447
17 Apr 2024	39,77	-0,34	-0,85%	39,9501	40,13	39,57	13.097.006
16 Apr 2024	40,11	0,39	0,98%	40,11	40,35	39,85	16.460.392
13 Apr 2024	39,72	-0,44	-1,10%	40,18	40,26	39,68	21.546.563
12 Apr 2024	40,16	-0,36	-0,89%	40,47	40,48	40,09	14.777.220
11 Apr 2024	40,52	-0,32	-0,78%	40,60	40,66	39,96	17.320.933
10 Apr 2024	40,84	-0,89	-2,13%	41,06	41,18	40,54	17.225.146
09 Apr 2024	41,73	-0,39	-0,93%	42,14	42,15	41,71	14.451.315
06 Apr 2024	42,12	-0,33	-0,78%	42,42	42,435	41,61	13.803.524
05 Apr 2024	42,45	-0,39	-0,91%	42,99	43,42	42,44	16.459.752
04 Apr 2024	42,84	0,30	0,71%	42,58	42,90	42,53	18.195.598
03 Apr 2024	42,54	0,26	0,61%	42,29	42,65	42,26	16.210.101
02 Apr 2024	42,28	0,32	0,76%	41,98	42,34	41,525	15.029.806
28 Mar 2024	41,96	0,42	1,01%	41,64	42,15	41,63	20.118.598
27 Mar 2024	41,54	0,69	1,69%	41,07	41,78	41,07	19.259.728
26 Mar 2024	40,85	-0,02	-0,05%	40,84	40,9975	40,71	17.847.763
25 Mar 2024	40,87	0,50	1,24%	40,53	40,88	40,48	14.583.712
22 Mar 2024	40,37	-0,17	-0,42%	40,73	40,81	40,01	17.815.765
21 Mar 2024	40,54	0,42	1,05%	40,15	40,59	39,98	21.932.007
20 Mar 2024	40,12	0,15	0,38%	39,97	40,27	39,80	15.197.516