Premium
Verizon Communications Inc (1VZ)
BIT
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.345 | 0.896103896104 | 38.5 | 39.045 | 38.065 | 397 | 38.07666877 | DE |
| 4 | -1.51 | -3.74179159955 | 40.355 | 40.475 | 38.065 | 124 | 38.73865992 | DE |
| 12 | -1.02 | -2.55863539446 | 39.865 | 42.35 | 37.8 | 162 | 39.91073921 | DE |
| 26 | 0.58 | 1.5157454593 | 38.265 | 42.35 | 35.8 | 178 | 38.82466952 | DE |
| 52 | 4.365 | 12.659512761 | 34.48 | 42.35 | 34.48 | 188 | 38.25158095 | DE |
| 156 | 3.495 | 9.88684582744 | 35.35 | 42.35 | 33.9 | 185 | 38.14080309 | DE |
| 260 | 3.495 | 9.88684582744 | 35.35 | 42.35 | 33.9 | 185 | 38.14080309 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735577700 | 38.15 | 0.09 | 0.22 | 38.415 | 38.415 | 38.15 | 109 |
| 1735318500 | 38.065 | -0.37 | -0.95 | 38.5 | 38.5 | 38.065 | 685 |
| 1734972900 | 38.43 | 0 | 0.00 | 38.43 | 38.43 | 38.43 | 0 |
| 1734713700 | 38.43 | -0.46 | -1.17 | 38.43 | 38.43 | 38.43 | 64 |
| 1734627300 | 38.885 | 0 | 0.00 | 38.885 | 38.885 | 38.885 | 0 |
| 1734540900 | 38.885 | 0 | 0.00 | 38.885 | 38.885 | 38.885 | 0 |
| 1734454500 | 38.885 | -1.33 | -3.30 | 38.885 | 38.885 | 38.885 | 38 |
| 1734368100 | 40.21 | 0.02 | 0.06 | 40.21 | 40.21 | 40.21 | 85 |
| 1734108900 | 40.185 | 0 | 0.00 | 40.185 | 40.185 | 40.185 | 0 |
| 1734022500 | 40.185 | -0.28 | -0.69 | 40.185 | 40.185 | 40.185 | 10 |
| 1733936100 | 40.465 | 0 | 0.00 | 40.465 | 40.465 | 40.465 | 0 |
| 1733849700 | 40.465 | 0.18 | 0.45 | 40.475 | 40.475 | 40.465 | 150 |
| 1733763300 | 40.285 | 0.18 | 0.45 | 40.285 | 40.285 | 40.285 | 30 |
| 1733504100 | 40.105 | -0.25 | -0.62 | 40.445 | 40.445 | 40.105 | 34 |
| 1733417700 | 40.355 | -1.51 | -3.60 | 40.355 | 40.355 | 40.355 | 30 |
| 1733331300 | 41.86 | 0 | 0.00 | 41.86 | 41.86 | 41.86 | 0 |
| 1733244900 | 41.86 | -0.14 | -0.32 | 41.66 | 41.86 | 41.525 | 545 |
| 1733158500 | 41.995 | 0.27 | 0.64 | 41.995 | 41.995 | 41.995 | 10 |
| 1732899300 | 41.73 | -0.62 | -1.46 | 41.845 | 41.845 | 41.73 | 103 |
| 1732812900 | 42.35 | 0.26 | 0.62 | 42.35 | 42.35 | 42.35 | 100 |
| 1732726500 | 42.09 | 0.36 | 0.86 | 42.11 | 42.11 | 42.09 | 28 |
| 1732640100 | 41.73 | 0.04 | 0.10 | 41.73 | 41.73 | 41.73 | 25 |
| 1732553700 | 41.69 | 0.39 | 0.94 | 41.69 | 41.69 | 41.69 | 225 |
| 1732294500 | 41.3 | 1.1 | 2.72 | 40.76 | 41.3 | 40.56 | 530 |
| 1732208100 | 40.205 | 0.65 | 1.64 | 40.205 | 40.205 | 40.205 | 4 |
| 1732121700 | 39.555 | -0.14 | -0.35 | 39.555 | 39.555 | 39.555 | 4 |
| 1732035300 | 39.695 | -0.31 | -0.76 | 40 | 40 | 39.695 | 250 |
| 1731948900 | 40 | 1.9 | 4.97 | 40 | 40 | 40 | 264 |
| 1731689700 | 38.105 | 0 | 0.00 | 38.105 | 38.105 | 38.105 | 0 |
| 1731603300 | 38.105 | 0 | 0.00 | 38.105 | 38.105 | 38.105 | 0 |
| 1731516900 | 38.105 | 0.26 | 0.69 | 38.105 | 38.105 | 38.105 | 12 |
| 1731430500 | 37.845 | -0.08 | -0.20 | 37.845 | 37.845 | 37.845 | 55 |
| 1731344100 | 37.92 | 0 | 0.00 | 37.92 | 37.92 | 37.92 | 0 |
| 1731084900 | 37.92 | 0.12 | 0.32 | 37.94 | 37.94 | 37.92 | 88 |
| 1730998500 | 37.8 | -1.12 | -2.88 | 38.395 | 38.395 | 37.8 | 115 |
| 1730912100 | 38.92 | 1.12 | 2.95 | 38.92 | 38.92 | 38.92 | 50 |
| 1730825700 | 37.805 | -0.7 | -1.81 | 37.805 | 37.805 | 37.805 | 100 |
| 1730739300 | 38.5 | 0 | 0.00 | 38.5 | 38.5 | 38.5 | 0 |
| 1730480100 | 38.5 | 0 | 0.00 | 38.5 | 38.5 | 38.5 | 0 |
| 1730393700 | 38.5 | 0 | 0.00 | 38.5 | 38.5 | 38.5 | 0 |
| 1730307300 | 38.5 | 0 | 0.00 | 38.5 | 38.5 | 38.5 | 0 |
| 1730220900 | 38.5 | -0.19 | -0.48 | 38.64 | 38.64 | 38.5 | 269 |
| 1730130900 | 38.685 | 0 | 0.00 | 38.685 | 38.685 | 38.685 | 0 |
| 1729871700 | 38.685 | 0 | 0.00 | 38.685 | 38.685 | 38.685 | 0 |
| 1729785300 | 38.685 | 0 | 0.00 | 38.685 | 38.685 | 38.685 | 0 |
| 1729698900 | 38.685 | -0.04 | -0.10 | 38.69 | 38.73 | 38.685 | 142 |
| 1729612500 | 38.725 | -1.76 | -4.34 | 40.225 | 40.225 | 38.725 | 363 |
| 1729526100 | 40.48 | 0.06 | 0.16 | 40.675 | 40.68 | 40.48 | 969 |
| 1729266900 | 40.415 | 0 | 0.00 | 40.415 | 40.415 | 40.415 | 0 |
| 1729180500 | 40.415 | 1.12 | 2.84 | 40.415 | 40.415 | 40.415 | 25 |
| 1729094100 | 39.3 | 0 | 0.00 | 39.3 | 39.3 | 39.3 | 0 |
| 1729007700 | 39.3 | 0 | 0.00 | 39.3 | 39.3 | 39.3 | 0 |
| 1728921300 | 39.3 | -0.06 | -0.15 | 39.3 | 39.3 | 39.3 | 50 |
| 1728662100 | 39.36 | -0.53 | -1.33 | 39.36 | 39.36 | 39.36 | 20 |
| 1728575700 | 39.89 | 0.88 | 2.27 | 39.865 | 39.89 | 39.865 | 236 |
| 1728489300 | 39.005 | 0 | 0.00 | 39.005 | 39.005 | 39.005 | 0 |
| 1728402900 | 39.005 | -2.67 | -6.40 | 39.005 | 39.005 | 39.005 | 8 |
| 1728316500 | 41.67 | 0.81 | 1.98 | 41.67 | 41.67 | 41.67 | 61 |
| 1728057300 | 40.86 | 0 | 0.00 | 40.86 | 40.86 | 40.86 | 0 |
| 1727970900 | 40.86 | 0.16 | 0.41 | 40.86 | 40.86 | 40.86 | 150 |
| 1727884500 | 40.695 | 0.49 | 1.23 | 40.895 | 40.895 | 40.675 | 803 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
